1.410,100€
-0,69%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 1.415,80 | 1.429,40 | 1.388,80 | 1.410,60 | -0,65% | 177,00 |
| 25.05.2026 | 1.438,50 | 1.438,50 | 1.411,40 | 1.419,90 | 0,86% | 149,00 |
| 22.05.2026 | 1.371,10 | 1.420,00 | 1.368,70 | 1.407,80 | 3,13% | 199,00 |
| 21.05.2026 | 1.335,30 | 1.375,70 | 1.318,40 | 1.365,10 | 2,68% | 343,00 |
| 20.05.2026 | 1.252,70 | 1.336,00 | 1.252,10 | 1.329,50 | 6,03% | 143,00 |
| 19.05.2026 | 1.254,60 | 1.279,80 | 1.243,10 | 1.253,90 | -0,52% | 232,00 |
| 18.05.2026 | 1.289,60 | 1.312,80 | 1.251,10 | 1.260,40 | -2,78% | 387,00 |
| 15.05.2026 | 1.359,50 | 1.365,00 | 1.279,40 | 1.296,50 | -5,07% | 475,00 |
| 14.05.2026 | 1.352,20 | 1.371,60 | 1.330,10 | 1.365,80 | 1,12% | 162,00 |
| 13.05.2026 | 1.294,00 | 1.367,50 | 1.292,20 | 1.350,70 | 4,49% | 105,00 |
| 12.05.2026 | 1.323,70 | 1.328,60 | 1.256,70 | 1.292,60 | -2,37% | 271,00 |
| 11.05.2026 | 1.347,10 | 1.357,40 | 1.291,60 | 1.324,00 | -1,72% | 197,00 |
| 08.05.2026 | 1.294,50 | 1.352,40 | 1.286,20 | 1.347,20 | 4,18% | 87,00 |
| 07.05.2026 | 1.308,00 | 1.332,70 | 1.275,10 | 1.293,10 | -1,10% | 296,00 |
| 06.05.2026 | 1.232,90 | 1.310,20 | 1.232,90 | 1.307,50 | 6,19% | 607,00 |
| 05.05.2026 | 1.186,10 | 1.241,60 | 1.186,10 | 1.231,30 | 3,78% | 233,00 |
| 04.05.2026 | 1.225,70 | 1.234,00 | 1.171,90 | 1.186,40 | -3,01% | 247,00 |
| 30.04.2026 | 1.187,20 | 1.232,30 | 1.172,20 | 1.223,20 | 2,94% | 372,00 |
| 29.04.2026 | 1.187,30 | 1.197,40 | 1.176,40 | 1.188,30 | 0,21% | 373,00 |
| 28.04.2026 | 1.224,60 | 1.225,80 | 1.167,30 | 1.185,80 | -3,13% | 220,00 |
| 27.04.2026 | 1.240,70 | 1.265,00 | 1.206,20 | 1.224,10 | -1,50% | 121,00 |
| 24.04.2026 | 1.225,00 | 1.262,40 | 1.213,90 | 1.242,70 | 2,32% | 357,00 |
| 23.04.2026 | 1.236,50 | 1.240,10 | 1.200,60 | 1.214,50 | -1,72% | 175,00 |
| 22.04.2026 | 1.247,20 | 1.260,80 | 1.185,60 | 1.235,70 | -0,51% | 285,00 |
| 21.04.2026 | 1.252,70 | 1.268,60 | 1.231,10 | 1.242,00 | -0,73% | 122,00 |
| 20.04.2026 | 1.237,90 | 1.253,40 | 1.220,00 | 1.251,10 | 1,16% | 472,00 |
| 17.04.2026 | 1.200,10 | 1.247,90 | 1.200,10 | 1.236,80 | 2,77% | 676,00 |
| 16.04.2026 | 1.251,90 | 1.269,50 | 1.200,20 | 1.203,50 | -3,97% | 470,00 |
| 15.04.2026 | 1.283,40 | 1.307,20 | 1.202,00 | 1.253,20 | -2,43% | 818,00 |
| 14.04.2026 | 1.276,20 | 1.298,40 | 1.268,90 | 1.284,40 | 1,05% | 184,00 |
| 13.04.2026 | 1.252,20 | 1.271,80 | 1.230,00 | 1.271,00 | 0,65% | 262,00 |
| 10.04.2026 | 1.235,80 | 1.280,20 | 1.235,20 | 1.262,80 | 2,39% | 151,00 |
| 09.04.2026 | 1.213,30 | 1.240,50 | 1.193,90 | 1.233,30 | 1,67% | 660,00 |
| 08.04.2026 | 1.115,90 | 1.223,30 | 1.115,90 | 1.213,00 | 7,89% | 305,00 |
| 07.04.2026 | 1.146,10 | 1.146,10 | 1.100,30 | 1.124,30 | -1,73% | 453,00 |
| 02.04.2026 | 1.175,30 | 1.175,30 | 1.126,70 | 1.144,10 | -2,49% | 113,00 |
| 01.04.2026 | 1.143,90 | 1.193,70 | 1.142,20 | 1.173,30 | 2,86% | 296,00 |
| 31.03.2026 | 1.093,00 | 1.150,00 | 1.080,30 | 1.140,70 | 4,26% | 152,00 |
| 30.03.2026 | 1.131,90 | 1.155,00 | 1.090,00 | 1.094,10 | -3,37% | 273,00 |
| 27.03.2026 | 1.161,00 | 1.172,00 | 1.129,80 | 1.132,30 | -2,43% | 88,00 |
| 26.03.2026 | 1.200,00 | 1.202,90 | 1.150,00 | 1.160,50 | -3,72% | 239,00 |
| 25.03.2026 | 1.216,40 | 1.237,90 | 1.182,40 | 1.205,30 | 0,06% | 60,00 |
| 24.03.2026 | 1.174,90 | 1.219,90 | 1.161,70 | 1.204,60 | 2,10% | 111,00 |
| 23.03.2026 | 1.134,50 | 1.204,60 | 1.097,90 | 1.179,80 | 4,03% | 580,00 |
| 20.03.2026 | 1.177,30 | 1.189,80 | 1.115,00 | 1.134,10 | -3,86% | 79,00 |
| 19.03.2026 | 1.187,30 | 1.190,10 | 1.141,60 | 1.179,60 | -0,42% | 207,00 |
| 18.03.2026 | 1.199,50 | 1.224,50 | 1.177,80 | 1.184,60 | -1,37% | 103,00 |
| 17.03.2026 | 1.189,80 | 1.206,20 | 1.179,30 | 1.201,10 | 0,32% | 104,00 |
| 16.03.2026 | 1.181,20 | 1.209,50 | 1.174,70 | 1.197,30 | 1,69% | 218,00 |
| 13.03.2026 | 1.171,30 | 1.207,60 | 1.160,40 | 1.177,40 | 0,74% | 199,00 |
| 12.03.2026 | 1.185,30 | 1.202,40 | 1.158,60 | 1.168,80 | -2,30% | 145,00 |
| 11.03.2026 | 1.192,30 | 1.210,20 | 1.173,90 | 1.196,30 | 0,39% | 75,00 |
| 10.03.2026 | 1.162,90 | 1.208,40 | 1.159,20 | 1.191,70 | 1,97% | 224,00 |
| 09.03.2026 | 1.116,10 | 1.170,00 | 1.060,40 | 1.168,70 | 3,41% | 290,00 |
| 06.03.2026 | 1.179,40 | 1.195,50 | 1.112,90 | 1.130,20 | -3,80% | 92,00 |
| 05.03.2026 | 1.196,30 | 1.219,40 | 1.158,60 | 1.174,90 | -2,52% | 111,00 |
| 04.03.2026 | 1.171,20 | 1.210,60 | 1.148,00 | 1.205,30 | 2,14% | 252,00 |
| 03.03.2026 | 1.217,20 | 1.217,20 | 1.144,00 | 1.180,00 | -2,97% | 396,00 |
| 02.03.2026 | 1.204,40 | 1.231,20 | 1.179,00 | 1.216,10 | -0,59% | 456,00 |
| 27.02.2026 | 1.241,70 | 1.245,50 | 1.201,70 | 1.223,30 | -1,51% | 159,00 |
| 26.02.2026 | 1.294,70 | 1.304,30 | 1.211,00 | 1.242,10 | -4,01% | 344,00 |
| 25.02.2026 | 1.273,00 | 1.312,60 | 1.268,30 | 1.294,00 | 1,23% | 203,00 |
| 24.02.2026 | 1.256,90 | 1.284,60 | 1.251,80 | 1.278,30 | 1,82% | 270,00 |
| 23.02.2026 | 1.246,30 | 1.264,70 | 1.222,60 | 1.255,50 | 0,68% | 220,00 |
| 20.02.2026 | 1.238,70 | 1.261,90 | 1.228,90 | 1.247,00 | 0,85% | 526,00 |
| 19.02.2026 | 1.245,00 | 1.250,50 | 1.215,40 | 1.236,50 | -0,24% | 76,00 |
| 18.02.2026 | 1.197,50 | 1.250,80 | 1.196,90 | 1.239,50 | 3,70% | 237,00 |
| 17.02.2026 | 1.193,30 | 1.207,50 | 1.164,90 | 1.195,30 | 0,08% | 244,00 |
| 16.02.2026 | 1.184,20 | 1.199,00 | 1.183,60 | 1.194,40 | 0,67% | 44,00 |
| 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 |