1.183,600€
-0,61%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1.197,00 | 1.211,00 | 1.174,10 | 1.186,40 | -0,38% | 43,00 |
| 12.02.2026 | 1.211,10 | 1.223,50 | 1.176,30 | 1.190,90 | -1,81% | 167,00 |
| 11.02.2026 | 1.191,40 | 1.223,80 | 1.176,50 | 1.212,90 | 1,94% | 143,00 |
| 10.02.2026 | 1.200,80 | 1.212,30 | 1.186,40 | 1.189,80 | -0,96% | 143,00 |
| 09.02.2026 | 1.199,50 | 1.210,00 | 1.177,40 | 1.201,30 | 0,64% | 234,00 |
| 06.02.2026 | 1.136,30 | 1.196,40 | 1.136,30 | 1.193,70 | 4,74% | 129,00 |
| 05.02.2026 | 1.137,00 | 1.171,50 | 1.118,20 | 1.139,70 | 0,12% | 376,00 |
| 04.02.2026 | 1.182,10 | 1.198,20 | 1.113,90 | 1.138,30 | -3,52% | 489,00 |
| 03.02.2026 | 1.219,90 | 1.247,50 | 1.159,00 | 1.179,80 | -3,22% | 760,00 |
| 02.02.2026 | 1.197,80 | 1.231,10 | 1.149,70 | 1.219,10 | 1,72% | 355,00 |
| 30.01.2026 | 1.207,50 | 1.230,60 | 1.183,10 | 1.198,50 | -1,50% | 528,00 |
| 29.01.2026 | 1.198,90 | 1.253,20 | 1.173,50 | 1.216,70 | 1,78% | 777,00 |
| 28.01.2026 | 1.212,70 | 1.326,60 | 1.180,00 | 1.195,40 | -1,63% | 1.144,00 |
| 27.01.2026 | 1.191,60 | 1.230,00 | 1.180,30 | 1.215,20 | 2,24% | 531,00 |
| 26.01.2026 | 1.175,20 | 1.195,10 | 1.147,10 | 1.188,60 | 1,31% | 156,00 |
| 23.01.2026 | 1.187,40 | 1.188,10 | 1.149,70 | 1.173,20 | -1,02% | 226,00 |
| 22.01.2026 | 1.163,50 | 1.196,50 | 1.162,90 | 1.185,30 | 1,80% | 248,00 |
| 21.01.2026 | 1.133,70 | 1.175,00 | 1.125,50 | 1.164,30 | 2,90% | 688,00 |
| 20.01.2026 | 1.114,50 | 1.150,00 | 1.107,70 | 1.131,50 | 1,23% | 328,00 |
| 19.01.2026 | 1.159,60 | 1.170,60 | 1.110,00 | 1.117,80 | -4,49% | 708,00 |
| 16.01.2026 | 1.145,30 | 1.183,70 | 1.145,30 | 1.170,40 | 1,86% | 332,00 |
| 15.01.2026 | 1.084,90 | 1.170,90 | 1.084,90 | 1.149,00 | 6,74% | 688,00 |
| 14.01.2026 | 1.090,00 | 1.100,50 | 1.067,30 | 1.076,40 | -1,36% | 209,00 |
| 13.01.2026 | 1.097,50 | 1.107,70 | 1.089,90 | 1.091,20 | -0,36% | 211,00 |
| 12.01.2026 | 1.090,90 | 1.095,10 | 1.073,80 | 1.095,10 | 0,14% | 326,00 |
| 09.01.2026 | 1.025,10 | 1.099,00 | 1.017,50 | 1.093,60 | 6,55% | 468,00 |
| 08.01.2026 | 1.048,40 | 1.058,50 | 1.006,50 | 1.026,40 | -2,33% | 253,00 |
| 07.01.2026 | 1.062,10 | 1.062,10 | 1.038,10 | 1.050,90 | -0,78% | 190,00 |
| 06.01.2026 | 1.046,60 | 1.064,30 | 1.036,90 | 1.059,20 | 1,19% | 170,00 |
| 05.01.2026 | 990,15 | 1.055,70 | 989,05 | 1.046,70 | 5,39% | 875,00 |
| 02.01.2026 | 922,15 | 998,60 | 919,00 | 993,20 | 7,79% | 580,00 |
| 30.12.2025 | 905,40 | 922,55 | 904,05 | 921,45 | 1,67% | 27,00 |
| 29.12.2025 | 900,10 | 911,50 | 899,15 | 906,35 | 0,76% | 237,00 |
| 23.12.2025 | 898,55 | 903,50 | 894,80 | 899,55 | 0,22% | 55,00 |
| 22.12.2025 | 902,70 | 915,85 | 892,15 | 897,55 | -0,44% | 75,00 |
| 19.12.2025 | 886,85 | 905,80 | 884,00 | 901,55 | 1,63% | 390,00 |
| 18.12.2025 | 867,75 | 896,75 | 865,20 | 887,10 | 2,44% | 314,00 |
| 17.12.2025 | 916,55 | 924,30 | 860,00 | 865,95 | -5,45% | 780,00 |
| 16.12.2025 | 925,60 | 925,60 | 906,00 | 915,90 | -1,07% | 196,00 |
| 15.12.2025 | 924,30 | 932,80 | 918,60 | 925,85 | 0,39% | 249,00 |
| 12.12.2025 | 956,35 | 958,30 | 918,25 | 922,25 | -3,78% | 241,00 |
| 11.12.2025 | 958,00 | 958,90 | 931,05 | 958,50 | 0,08% | 480,00 |
| 10.12.2025 | 954,70 | 965,55 | 944,00 | 957,70 | 0,33% | 109,00 |
| 09.12.2025 | 961,50 | 965,75 | 948,35 | 954,55 | -0,68% | 155,00 |
| 08.12.2025 | 946,10 | 974,95 | 944,45 | 961,10 | 1,61% | 176,00 |
| 05.12.2025 | 953,25 | 968,90 | 945,00 | 945,85 | -0,56% | 113,00 |
| 04.12.2025 | 975,85 | 979,00 | 946,45 | 951,15 | -2,36% | 308,00 |
| 03.12.2025 | 953,50 | 975,70 | 942,85 | 974,15 | 2,21% | 522,00 |
| 02.12.2025 | 936,25 | 957,00 | 925,20 | 953,05 | 1,77% | 421,00 |
| 01.12.2025 | 907,15 | 939,00 | 901,50 | 936,50 | 3,29% | 266,00 |
| 28.11.2025 | 897,40 | 912,05 | 891,75 | 906,65 | 1,03% | 448,00 |
| 27.11.2025 | 899,40 | 904,65 | 896,00 | 897,40 | -0,28% | 129,00 |
| 26.11.2025 | 865,00 | 909,35 | 864,65 | 899,90 | 3,54% | 618,00 |
| 25.11.2025 | 858,25 | 874,70 | 841,70 | 869,15 | 1,22% | 115,00 |
| 24.11.2025 | 839,30 | 863,55 | 837,05 | 858,70 | 2,25% | 119,00 |
| 21.11.2025 | 851,60 | 859,35 | 822,25 | 839,80 | -1,21% | 360,00 |
| 20.11.2025 | 904,40 | 921,00 | 845,00 | 850,10 | -5,06% | 493,00 |
| 19.11.2025 | 864,90 | 897,45 | 857,25 | 895,45 | 3,41% | 158,00 |
| 18.11.2025 | 874,75 | 877,80 | 857,10 | 865,90 | -0,71% | 129,00 |
| 17.11.2025 | 866,45 | 883,95 | 864,40 | 872,05 | 0,72% | 170,00 |
| 14.11.2025 | 875,90 | 876,70 | 843,15 | 865,85 | -0,81% | 523,00 |
| 13.11.2025 | 894,20 | 911,85 | 866,80 | 872,95 | -2,44% | 584,00 |
| 12.11.2025 | 884,45 | 897,90 | 883,95 | 894,80 | 1,28% | 590,00 |
| 11.11.2025 | 891,70 | 907,35 | 879,05 | 883,45 | -1,69% | 294,00 |
| 10.11.2025 | 877,90 | 902,65 | 877,90 | 898,65 | 2,59% | 681,00 |
| 07.11.2025 | 891,85 | 904,70 | 859,55 | 876,00 | -1,82% | 593,00 |
| 06.11.2025 | 906,50 | 912,60 | 889,50 | 892,20 | -1,82% | 229,00 |
| 05.11.2025 | 896,20 | 914,55 | 878,70 | 908,75 | 1,18% | 460,00 |
| 04.11.2025 | 924,95 | 925,95 | 897,80 | 898,15 | -3,09% | 2.321,00 |
| 03.11.2025 | 918,00 | 931,05 | 915,60 | 926,75 | 1,00% | 532,00 |
| 31.10.2025 | 924,20 | 934,45 | 911,55 | 917,60 | -1,22% | 376,00 |
| 30.10.2025 | 920,15 | 938,65 | 918,65 | 928,95 | 0,99% | 351,00 |
| 29.10.2025 | 902,40 | 928,40 | 902,35 | 919,80 | 1,82% | 1.072,00 |
| 28.10.2025 | 906,00 | 914,25 | 900,00 | 903,40 | -0,52% | 592,00 |
| 27.10.2025 | 890,30 | 914,10 | 886,30 | 908,15 | 1,83% | 1.083,00 |
| 24.10.2025 | 891,10 | 902,55 | 889,55 | 891,85 | 0,06% | 229,00 |
| 23.10.2025 | 872,00 | 893,75 | 854,30 | 891,35 | 2,50% | 1.473,00 |
| 22.10.2025 | 883,05 | 892,20 | 858,10 | 869,65 | -1,50% | 1.193,00 |
| 21.10.2025 | 894,05 | 897,60 | 882,15 | 882,85 | -1,25% | 122,00 |
| 20.10.2025 | 879,20 | 901,85 | 876,65 | 894,05 | 1,69% | 1.227,00 |
| 17.10.2025 | 870,65 | 885,95 | 853,50 | 879,20 | 0,72% | 745,00 |
| 16.10.2025 | 866,85 | 900,50 | 866,05 | 872,90 | 0,69% | 398,00 |
| 15.10.2025 | 842,30 | 893,45 | 842,30 | 866,90 | 1,71% | 1.013,00 |
| 14.10.2025 | 848,40 | 854,20 | 825,60 | 852,35 | 0,32% | 315,00 |
| 13.10.2025 | 810,20 | 850,10 | 807,80 | 849,60 | 4,34% | 629,00 |
| 10.10.2025 | 847,25 | 848,10 | 808,00 | 814,30 | -4,00% | 411,00 |
| 09.10.2025 | 852,10 | 864,65 | 840,55 | 848,25 | -0,33% | 520,00 |
| 08.10.2025 | 857,75 | 863,85 | 834,60 | 851,10 | -1,09% | 783,00 |
| 07.10.2025 | 887,95 | 897,05 | 852,10 | 860,50 | -3,62% | 639,00 |
| 06.10.2025 | 875,50 | 904,95 | 875,50 | 892,85 | 1,72% | 1.089,00 |
| 03.10.2025 | 878,50 | 884,30 | 864,55 | 877,75 | 0,01% | 516,00 |
| 02.10.2025 | 850,60 | 888,45 | 846,85 | 877,65 | 3,27% | 678,00 |
| 01.10.2025 | 821,25 | 851,45 | 812,25 | 849,90 | 3,28% | 940,00 |
| 30.09.2025 | 820,35 | 830,55 | 819,10 | 822,90 | 0,28% | 332,00 |
| 29.09.2025 | 809,80 | 828,25 | 806,00 | 820,60 | 0,87% | 652,00 |
| 26.09.2025 | 813,85 | 815,35 | 801,80 | 813,50 | 0,12% | 784,00 |
| 25.09.2025 | 805,30 | 816,50 | 801,40 | 812,55 | 0,83% | 520,00 |
| 24.09.2025 | 813,30 | 826,90 | 800,45 | 805,85 | -0,89% | 554,00 |
| 23.09.2025 | 811,10 | 829,20 | 775,45 | 813,10 | 0,27% | 1.820,00 |
| 22.09.2025 | 792,70 | 823,30 | 791,45 | 810,95 | 2,34% | 2.579,00 |