837,450€
-2,59%
Echtzeit-Aktienkurs ASML HOLDING EO -,09
Bid:
Ask:
Aktienkurse zur ASML HOLDING EO -,09 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 856,50 | 858,85 | 822,25 | 838,80 | -2,43% | 19.290,00 |
| 20.11.2025 | 917,50 | 918,90 | 855,10 | 859,70 | -4,57% | 14.478,00 |
| 19.11.2025 | 864,90 | 903,50 | 857,35 | 900,90 | 3,91% | 11.583,00 |
| 18.11.2025 | 866,10 | 877,45 | 857,45 | 867,00 | -0,46% | 8.772,00 |
| 17.11.2025 | 872,50 | 883,85 | 864,55 | 871,00 | 0,69% | 7.728,00 |
| 14.11.2025 | 867,00 | 876,70 | 843,00 | 865,00 | -0,95% | 15.769,00 |
| 13.11.2025 | 899,60 | 911,65 | 867,60 | 873,30 | -2,34% | 9.968,00 |
| 12.11.2025 | 885,35 | 897,20 | 884,20 | 894,25 | 1,43% | 5.108,00 |
| 11.11.2025 | 896,30 | 907,30 | 879,05 | 881,60 | -1,96% | 6.956,00 |
| 10.11.2025 | 892,50 | 899,90 | 884,45 | 899,25 | 2,84% | 10.284,00 |
| 07.11.2025 | 901,50 | 904,40 | 859,20 | 874,40 | -2,09% | 20.691,00 |
| 06.11.2025 | 903,20 | 912,60 | 890,20 | 893,05 | -2,00% | 9.135,00 |
| 05.11.2025 | 894,45 | 915,00 | 882,40 | 911,25 | 1,65% | 10.775,00 |
| 04.11.2025 | 913,00 | 926,15 | 895,20 | 896,45 | -3,51% | 14.268,00 |
| 03.11.2025 | 919,95 | 930,95 | 916,60 | 929,05 | 1,14% | 9.049,00 |
| 31.10.2025 | 929,70 | 934,15 | 911,80 | 918,55 | -1,19% | 12.488,00 |
| 30.10.2025 | 920,90 | 938,20 | 917,60 | 929,65 | 1,03% | 12.685,00 |
| 29.10.2025 | 908,30 | 928,35 | 905,50 | 920,20 | 1,87% | 12.571,00 |
| 28.10.2025 | 904,55 | 914,05 | 900,20 | 903,30 | -0,43% | 8.370,00 |
| 27.10.2025 | 899,80 | 914,10 | 898,00 | 907,20 | 1,73% | 14.623,00 |
| 24.10.2025 | 897,60 | 902,50 | 889,80 | 891,75 | 0,03% | 12.008,00 |
| 23.10.2025 | 874,70 | 894,05 | 854,60 | 891,50 | 2,51% | 9.176,00 |
| 22.10.2025 | 881,50 | 892,15 | 858,40 | 869,70 | -1,48% | 12.839,00 |
| 21.10.2025 | 895,25 | 895,70 | 881,40 | 882,80 | -1,25% | 6.735,00 |
| 20.10.2025 | 881,60 | 901,90 | 877,25 | 894,00 | 1,71% | 15.435,00 |
| 17.10.2025 | 865,20 | 885,40 | 853,50 | 879,00 | 1,10% | 12.245,00 |
| 16.10.2025 | 869,10 | 900,10 | 866,10 | 869,40 | 0,39% | 18.073,00 |
| 15.10.2025 | 870,90 | 893,30 | 857,10 | 866,00 | 2,67% | 37.275,00 |
| 14.10.2025 | 845,20 | 854,50 | 826,80 | 843,50 | -0,82% | 11.004,00 |
| 13.10.2025 | 815,00 | 851,80 | 814,90 | 850,50 | 5,48% | 18.693,00 |
| 10.10.2025 | 847,00 | 848,40 | 804,10 | 806,30 | -4,74% | 22.682,00 |
| 09.10.2025 | 850,10 | 864,60 | 840,60 | 846,40 | -0,41% | 11.324,00 |
| 08.10.2025 | 855,50 | 863,90 | 834,60 | 849,90 | -1,12% | 26.706,00 |
| 07.10.2025 | 894,30 | 896,60 | 852,00 | 859,50 | -3,41% | 20.697,00 |
| 06.10.2025 | 880,40 | 905,10 | 879,30 | 889,80 | 1,59% | 21.679,00 |
| 03.10.2025 | 876,00 | 884,90 | 865,00 | 875,90 | -0,19% | 10.816,00 |
| 02.10.2025 | 851,90 | 888,30 | 851,80 | 877,60 | 2,61% | 20.232,00 |
| 01.10.2025 | 824,30 | 855,30 | 812,40 | 855,30 | 3,86% | 23.143,00 |
| 30.09.2025 | 819,90 | 830,40 | 819,10 | 823,50 | 0,27% | 13.243,00 |
| 29.09.2025 | 816,00 | 828,30 | 816,00 | 821,30 | 1,27% | 17.301,00 |
| 26.09.2025 | 809,70 | 815,80 | 802,00 | 811,00 | -0,37% | 10.352,00 |
| 25.09.2025 | 804,40 | 816,10 | 801,40 | 814,00 | 1,12% | 14.438,00 |
| 24.09.2025 | 814,20 | 826,50 | 801,30 | 805,00 | -1,07% | 17.998,00 |
| 23.09.2025 | 813,70 | 829,00 | 777,50 | 813,70 | 0,37% | 31.949,00 |
| 22.09.2025 | 799,00 | 823,40 | 799,00 | 810,70 | 2,43% | 33.558,00 |
| 19.09.2025 | 785,20 | 797,90 | 783,40 | 791,50 | 0,44% | 21.766,00 |
| 18.09.2025 | 740,00 | 797,50 | 739,50 | 788,00 | 6,98% | 51.277,00 |
| 17.09.2025 | 738,50 | 741,40 | 726,20 | 736,60 | -0,66% | 15.244,00 |
| 16.09.2025 | 734,90 | 756,00 | 724,10 | 741,50 | 0,62% | 37.637,00 |
| 15.09.2025 | 694,70 | 737,10 | 690,20 | 736,90 | 6,33% | 44.480,00 |
| 12.09.2025 | 687,10 | 694,30 | 681,60 | 693,00 | 0,89% | 9.916,00 |
| 11.09.2025 | 680,30 | 689,90 | 674,50 | 686,90 | 1,16% | 8.018,00 |
| 10.09.2025 | 689,90 | 692,00 | 673,50 | 679,00 | -1,31% | 12.855,00 |
| 09.09.2025 | 679,00 | 689,00 | 674,60 | 688,00 | 1,71% | 13.035,00 |
| 08.09.2025 | 670,00 | 677,90 | 661,50 | 676,40 | 1,53% | 12.400,00 |
| 05.09.2025 | 658,00 | 667,20 | 653,30 | 666,20 | 3,30% | 22.727,00 |
| 04.09.2025 | 629,70 | 650,00 | 628,20 | 644,90 | 2,04% | 9.016,00 |
| 03.09.2025 | 623,00 | 633,50 | 622,30 | 632,00 | 1,58% | 7.629,00 |
| 02.09.2025 | 635,10 | 636,40 | 611,70 | 622,20 | -2,31% | 15.587,00 |
| 01.09.2025 | 636,80 | 639,90 | 628,80 | 636,90 | -0,03% | 7.265,00 |
| 29.08.2025 | 654,20 | 656,80 | 633,10 | 637,10 | -2,85% | 10.492,00 |
| 28.08.2025 | 660,30 | 663,00 | 651,10 | 655,80 | -0,64% | 7.650,00 |
| 27.08.2025 | 654,90 | 661,10 | 650,50 | 660,00 | 0,78% | 12.192,00 |
| 26.08.2025 | 647,10 | 655,40 | 645,20 | 654,90 | 0,75% | 8.575,00 |
| 25.08.2025 | 643,70 | 650,90 | 641,30 | 650,00 | 0,82% | 9.130,00 |
| 22.08.2025 | 634,80 | 650,70 | 629,50 | 644,70 | 1,70% | 11.545,00 |
| 21.08.2025 | 642,40 | 642,50 | 632,00 | 633,90 | -1,37% | 7.852,00 |
| 20.08.2025 | 638,60 | 651,60 | 629,00 | 642,70 | 0,47% | 11.726,00 |
| 19.08.2025 | 640,20 | 647,20 | 636,10 | 639,70 | 0,06% | 9.158,00 |
| 18.08.2025 | 634,00 | 639,90 | 629,70 | 639,30 | 0,68% | 7.332,00 |
| 15.08.2025 | 634,50 | 639,80 | 628,90 | 635,00 | -1,89% | 14.798,00 |
| 14.08.2025 | 644,20 | 648,00 | 639,40 | 647,20 | 0,26% | 10.287,00 |
| 13.08.2025 | 633,70 | 646,50 | 631,50 | 645,50 | 1,89% | 15.441,00 |
| 12.08.2025 | 623,10 | 635,80 | 620,40 | 633,50 | 1,96% | 13.103,00 |
| 11.08.2025 | 620,90 | 629,70 | 618,20 | 621,30 | 0,24% | 11.984,00 |
| 08.08.2025 | 612,00 | 620,30 | 607,90 | 619,80 | 1,13% | 12.633,00 |
| 07.08.2025 | 595,90 | 615,40 | 594,90 | 612,90 | 3,20% | 12.870,00 |
| 06.08.2025 | 598,90 | 600,60 | 588,00 | 593,90 | -0,42% | 12.199,00 |
| 05.08.2025 | 604,90 | 610,10 | 592,50 | 596,40 | -1,27% | 11.898,00 |
| 04.08.2025 | 600,80 | 605,20 | 598,20 | 604,10 | 1,00% | 12.477,00 |
| 01.08.2025 | 610,70 | 610,80 | 590,70 | 598,10 | -1,84% | 25.758,00 |
| 31.07.2025 | 631,50 | 638,20 | 606,90 | 609,30 | -3,48% | 19.978,00 |
| 30.07.2025 | 623,30 | 631,50 | 619,30 | 631,30 | 1,38% | 12.659,00 |
| 29.07.2025 | 631,40 | 634,90 | 621,00 | 622,70 | -1,05% | 13.737,00 |
| 28.07.2025 | 620,90 | 634,70 | 615,10 | 629,30 | 3,78% | 33.959,00 |
| 25.07.2025 | 618,60 | 619,00 | 603,00 | 606,40 | -1,88% | 23.580,00 |
| 24.07.2025 | 613,50 | 621,20 | 609,50 | 618,00 | 1,44% | 21.968,00 |
| 23.07.2025 | 608,60 | 615,40 | 603,90 | 609,20 | 1,30% | 27.196,00 |
| 22.07.2025 | 620,00 | 620,00 | 599,70 | 601,40 | -2,50% | 44.232,00 |
| 21.07.2025 | 638,00 | 639,80 | 616,00 | 616,80 | -2,56% | 33.803,00 |
| 18.07.2025 | 649,20 | 651,80 | 631,60 | 633,00 | -1,68% | 22.775,00 |
| 17.07.2025 | 650,00 | 656,40 | 632,40 | 643,80 | -0,79% | 46.447,00 |
| 16.07.2025 | 715,10 | 716,90 | 625,70 | 648,90 | -8,48% | 112.133,00 |
| 15.07.2025 | 692,30 | 711,80 | 692,30 | 709,00 | 2,53% | 20.492,00 |
| 14.07.2025 | 684,10 | 696,20 | 674,00 | 691,50 | 1,07% | 11.027,00 |
| 11.07.2025 | 686,40 | 688,50 | 677,00 | 684,20 | -0,42% | 8.816,00 |
| 10.07.2025 | 680,20 | 693,40 | 679,90 | 687,10 | 1,04% | 8.013,00 |
| 09.07.2025 | 678,00 | 683,30 | 672,50 | 680,00 | 0,27% | 14.780,00 |
| 08.07.2025 | 672,00 | 682,40 | 666,00 | 678,20 | 1,07% | 7.899,00 |
| 07.07.2025 | 661,40 | 676,00 | 658,00 | 671,00 | 1,47% | 11.507,00 |