632,650€
0,41%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 635,20 | 636,70 | 629,70 | 633,00 | 0,47% | 1.126,00 |
| 08.05.2025 | 622,20 | 638,30 | 617,80 | 630,05 | 2,06% | 12.177,00 |
| 07.05.2025 | 604,00 | 618,50 | 600,00 | 617,35 | 3,05% | 9.287,00 |
| 06.05.2025 | 603,05 | 607,05 | 595,25 | 599,10 | -1,11% | 8.546,00 |
| 05.05.2025 | 607,50 | 612,90 | 602,65 | 605,85 | -0,53% | 10.818,00 |
| 02.05.2025 | 592,60 | 613,40 | 590,20 | 609,05 | 3,13% | 14.834,00 |
| 30.04.2025 | 581,65 | 591,35 | 572,90 | 590,55 | 1,05% | 10.663,00 |
| 29.04.2025 | 590,30 | 592,35 | 581,30 | 584,40 | -0,74% | 10.139,00 |
| 28.04.2025 | 593,60 | 596,30 | 578,85 | 588,75 | -0,73% | 12.565,00 |
| 25.04.2025 | 598,90 | 599,90 | 579,45 | 593,05 | 0,07% | 18.884,00 |
| 24.04.2025 | 582,80 | 596,95 | 571,30 | 592,65 | 1,89% | 11.398,00 |
| 23.04.2025 | 573,10 | 586,90 | 564,10 | 581,65 | 4,01% | 16.769,00 |
| 22.04.2025 | 551,60 | 564,90 | 548,65 | 559,20 | -1,07% | 15.368,00 |
| 17.04.2025 | 568,50 | 579,00 | 560,80 | 565,25 | 0,97% | 13.495,00 |
| 16.04.2025 | 575,25 | 582,90 | 550,05 | 559,80 | -7,61% | 31.804,00 |
| 15.04.2025 | 592,75 | 609,40 | 592,60 | 605,90 | 1,99% | 11.683,00 |
| 14.04.2025 | 610,15 | 613,35 | 583,35 | 594,05 | 0,97% | 20.606,00 |
| 11.04.2025 | 587,90 | 594,85 | 571,85 | 588,35 | 1,35% | 14.902,00 |
| 10.04.2025 | 626,70 | 626,70 | 560,00 | 580,50 | -7,35% | 20.463,00 |
| 09.04.2025 | 538,80 | 629,90 | 537,70 | 626,55 | 15,28% | 20.620,00 |
| 08.04.2025 | 575,65 | 584,20 | 532,30 | 543,50 | -3,91% | 28.804,00 |
| 07.04.2025 | 516,50 | 595,75 | 510,00 | 565,60 | 1,81% | 36.039,00 |
| 04.04.2025 | 569,05 | 586,25 | 545,00 | 555,55 | -2,09% | 32.450,00 |
| 03.04.2025 | 596,35 | 599,70 | 567,20 | 567,40 | -8,06% | 25.642,00 |
| 02.04.2025 | 613,70 | 624,60 | 611,95 | 617,15 | -0,31% | 8.523,00 |
| 01.04.2025 | 614,30 | 620,40 | 607,50 | 619,10 | 0,86% | 13.486,00 |
| 31.03.2025 | 624,00 | 624,00 | 602,70 | 613,80 | -2,12% | 23.125,00 |
| 28.03.2025 | 642,50 | 642,60 | 622,10 | 627,10 | -2,35% | 14.347,00 |
| 27.03.2025 | 657,60 | 657,60 | 639,00 | 642,20 | -2,37% | 8.150,00 |
| 26.03.2025 | 672,90 | 678,00 | 652,00 | 657,80 | -2,40% | 9.296,00 |
| 25.03.2025 | 667,10 | 680,80 | 667,10 | 674,00 | -0,09% | 6.705,00 |
| 24.03.2025 | 667,60 | 676,90 | 665,10 | 674,60 | 1,86% | 8.360,00 |
| 21.03.2025 | 678,80 | 678,80 | 656,40 | 662,30 | -2,24% | 8.550,00 |
| 20.03.2025 | 679,00 | 686,90 | 669,50 | 677,50 | -0,37% | 8.442,00 |
| 19.03.2025 | 669,90 | 684,60 | 662,20 | 680,00 | 1,95% | 13.791,00 |
| 18.03.2025 | 670,00 | 674,90 | 659,90 | 667,00 | -0,31% | 8.535,00 |
| 17.03.2025 | 659,50 | 672,50 | 650,40 | 669,10 | 1,63% | 9.230,00 |
| 14.03.2025 | 644,70 | 661,80 | 642,90 | 658,40 | 2,89% | 12.929,00 |
| 13.03.2025 | 645,10 | 651,90 | 634,10 | 639,90 | -1,10% | 12.973,00 |
| 12.03.2025 | 636,80 | 654,00 | 634,20 | 647,00 | 2,15% | 12.744,00 |
| 11.03.2025 | 630,10 | 649,40 | 624,50 | 633,40 | 0,32% | 16.047,00 |
| 10.03.2025 | 674,40 | 674,50 | 625,60 | 631,40 | -6,38% | 23.299,00 |
| 07.03.2025 | 661,60 | 677,20 | 660,00 | 674,40 | 1,93% | 10.060,00 |
| 06.03.2025 | 679,40 | 686,70 | 658,60 | 661,60 | -3,37% | 11.073,00 |
| 05.03.2025 | 669,70 | 684,90 | 669,30 | 684,70 | 2,32% | 10.454,00 |
| 04.03.2025 | 668,50 | 680,20 | 657,70 | 669,20 | 0,03% | 15.475,00 |
| 03.03.2025 | 681,80 | 698,00 | 661,50 | 669,00 | -2,16% | 19.244,00 |
| 28.02.2025 | 676,00 | 686,50 | 672,00 | 683,80 | 1,83% | 15.211,00 |
| 27.02.2025 | 712,20 | 714,80 | 670,10 | 671,50 | -5,75% | 19.679,00 |
| 26.02.2025 | 697,00 | 716,10 | 696,70 | 712,50 | 2,83% | 13.170,00 |
| 25.02.2025 | 700,00 | 704,80 | 688,20 | 692,90 | -1,49% | 20.476,00 |
| 24.02.2025 | 706,00 | 715,70 | 703,00 | 703,40 | -0,27% | 9.728,00 |
| 21.02.2025 | 711,00 | 718,00 | 701,60 | 705,30 | -0,61% | 10.557,00 |
| 20.02.2025 | 713,00 | 723,00 | 705,10 | 709,60 | -0,60% | 13.095,00 |
| 19.02.2025 | 714,50 | 722,80 | 708,20 | 713,90 | 0,11% | 10.475,00 |
| 18.02.2025 | 725,30 | 730,60 | 710,10 | 713,10 | -1,86% | 13.216,00 |
| 17.02.2025 | 724,90 | 730,30 | 718,70 | 726,60 | 1,10% | 11.590,00 |
| 14.02.2025 | 741,00 | 744,90 | 713,90 | 718,70 | -2,77% | 18.778,00 |
| 13.02.2025 | 725,00 | 742,00 | 719,40 | 739,20 | 1,94% | 20.396,00 |
| 12.02.2025 | 725,10 | 727,50 | 707,90 | 725,10 | 0,07% | 13.153,00 |
| 11.02.2025 | 719,90 | 727,20 | 715,90 | 724,60 | 0,69% | 12.286,00 |
| 10.02.2025 | 707,60 | 720,80 | 705,00 | 719,60 | 1,84% | 12.322,00 |
| 07.02.2025 | 713,10 | 715,90 | 701,10 | 706,60 | -0,62% | 14.514,00 |
| 06.02.2025 | 714,90 | 715,50 | 705,40 | 711,00 | -0,28% | 14.461,00 |
| 05.02.2025 | 704,90 | 713,40 | 694,30 | 713,00 | 1,03% | 17.370,00 |
| 04.02.2025 | 712,90 | 717,10 | 702,90 | 705,70 | -0,75% | 13.951,00 |
| 03.02.2025 | 698,00 | 714,90 | 686,00 | 711,00 | -0,28% | 26.709,00 |
| 31.01.2025 | 714,00 | 729,80 | 708,90 | 713,00 | 0,15% | 27.770,00 |
| 30.01.2025 | 694,90 | 716,40 | 691,00 | 711,90 | 3,44% | 29.066,00 |
| 29.01.2025 | 707,80 | 721,40 | 676,10 | 688,20 | 4,59% | 54.039,00 |
| 28.01.2025 | 664,00 | 674,90 | 638,50 | 658,00 | 0,00% | 33.021,00 |
| 27.01.2025 | 678,00 | 678,00 | 618,40 | 658,00 | -6,09% | 78.696,00 |
| 24.01.2025 | 718,10 | 723,20 | 695,10 | 700,70 | -2,52% | 22.413,00 |
| 23.01.2025 | 738,00 | 740,40 | 707,60 | 718,80 | -2,73% | 24.759,00 |
| 22.01.2025 | 743,00 | 752,50 | 734,20 | 739,00 | 0,46% | 21.873,00 |
| 21.01.2025 | 746,90 | 749,70 | 727,60 | 735,60 | -1,66% | 15.138,00 |
| 20.01.2025 | 739,90 | 748,50 | 735,50 | 748,00 | 1,66% | 15.068,00 |
| 17.01.2025 | 735,10 | 749,00 | 731,00 | 735,80 | 0,66% | 16.996,00 |
| 16.01.2025 | 725,00 | 747,80 | 725,00 | 731,00 | 3,25% | 23.495,00 |
| 15.01.2025 | 715,70 | 721,00 | 706,40 | 708,00 | -0,84% | 10.032,00 |
| 14.01.2025 | 713,00 | 725,50 | 707,30 | 714,00 | 0,25% | 12.867,00 |
| 13.01.2025 | 725,00 | 725,10 | 696,00 | 712,20 | -1,40% | 16.659,00 |
| 10.01.2025 | 732,90 | 734,10 | 718,00 | 722,30 | -1,58% | 14.673,00 |
| 09.01.2025 | 720,90 | 734,60 | 713,50 | 733,90 | 1,79% | 11.689,00 |
| 08.01.2025 | 728,00 | 744,40 | 715,20 | 721,00 | -1,58% | 17.799,00 |
| 07.01.2025 | 740,50 | 751,90 | 727,60 | 732,60 | -0,92% | 21.776,00 |
| 06.01.2025 | 700,00 | 750,20 | 697,00 | 739,40 | 6,80% | 31.221,00 |
| 03.01.2025 | 687,00 | 696,40 | 677,60 | 692,30 | 1,21% | 14.420,00 |
| 02.01.2025 | 682,00 | 690,80 | 676,60 | 684,00 | 1,09% | 11.114,00 |
| 30.12.2024 | 687,00 | 687,20 | 675,40 | 676,60 | -1,30% | 5.594,00 |
| 27.12.2024 | 695,00 | 697,00 | 680,70 | 685,50 | -1,51% | 10.077,00 |
| 23.12.2024 | 684,00 | 696,00 | 678,50 | 696,00 | 2,81% | 15.943,00 |
| 20.12.2024 | 685,90 | 691,10 | 669,20 | 677,00 | -1,31% | 25.953,00 |
| 19.12.2024 | 688,00 | 700,30 | 685,70 | 686,00 | -2,42% | 21.135,00 |
| 18.12.2024 | 704,00 | 721,90 | 693,40 | 703,00 | -0,01% | 23.346,00 |
| 17.12.2024 | 688,90 | 713,90 | 685,10 | 703,10 | 2,09% | 19.069,00 |
| 16.12.2024 | 690,90 | 694,60 | 680,70 | 688,70 | 0,61% | 21.441,00 |
| 13.12.2024 | 685,40 | 691,10 | 682,00 | 684,50 | 0,60% | 18.123,00 |
| 12.12.2024 | 682,90 | 685,80 | 674,20 | 680,40 | -0,29% | 11.160,00 |
| 11.12.2024 | 670,90 | 683,00 | 667,10 | 682,40 | 1,70% | 18.225,00 |