1.631,400€
3,77%
Echtzeit-Aktienkurs ASML HOLDING EO -,09
Bid:
Ask:
Aktienkurse zur ASML HOLDING EO -,09 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 1.590,40 | 1.669,00 | 1.580,80 | 1.638,90 | 5,29% | 13.532,00 |
| 16.06.2026 | 1.633,20 | 1.636,40 | 1.552,80 | 1.556,60 | -4,70% | 11.549,00 |
| 15.06.2026 | 1.650,40 | 1.674,80 | 1.606,00 | 1.633,40 | 1,15% | 17.044,00 |
| 12.06.2026 | 1.640,00 | 1.644,00 | 1.574,20 | 1.614,80 | -1,34% | 18.955,00 |
| 11.06.2026 | 1.518,40 | 1.639,80 | 1.515,60 | 1.636,80 | 8,93% | 19.443,00 |
| 10.06.2026 | 1.523,80 | 1.566,80 | 1.487,20 | 1.502,60 | -2,24% | 13.930,00 |
| 09.06.2026 | 1.524,00 | 1.580,60 | 1.454,80 | 1.537,00 | 1,45% | 22.821,00 |
| 08.06.2026 | 1.420,20 | 1.532,60 | 1.407,40 | 1.515,00 | 5,99% | 14.531,00 |
| 05.06.2026 | 1.497,80 | 1.498,80 | 1.420,20 | 1.429,40 | -5,65% | 16.579,00 |
| 04.06.2026 | 1.478,00 | 1.529,80 | 1.437,80 | 1.515,00 | 1,86% | 15.833,00 |
| 03.06.2026 | 1.480,00 | 1.498,80 | 1.454,80 | 1.487,40 | 1,68% | 16.224,00 |
| 02.06.2026 | 1.400,00 | 1.466,40 | 1.395,00 | 1.462,80 | 4,77% | 14.917,00 |
| 01.06.2026 | 1.396,20 | 1.414,80 | 1.360,60 | 1.396,20 | 0,55% | 10.775,00 |
| 29.05.2026 | 1.384,00 | 1.420,00 | 1.376,80 | 1.388,60 | 0,48% | 7.452,00 |
| 28.05.2026 | 1.366,00 | 1.396,20 | 1.359,00 | 1.382,00 | 0,38% | 6.758,00 |
| 27.05.2026 | 1.404,60 | 1.430,00 | 1.360,20 | 1.376,80 | -1,76% | 11.448,00 |
| 26.05.2026 | 1.416,00 | 1.427,20 | 1.382,60 | 1.401,40 | -1,28% | 10.323,00 |
| 25.05.2026 | 1.440,00 | 1.440,00 | 1.414,40 | 1.419,60 | 1,15% | 6.606,00 |
| 22.05.2026 | 1.375,00 | 1.420,00 | 1.369,40 | 1.403,40 | 2,81% | 11.812,00 |
| 21.05.2026 | 1.338,40 | 1.377,60 | 1.318,80 | 1.365,00 | 2,48% | 11.185,00 |
| 20.05.2026 | 1.252,00 | 1.336,40 | 1.252,00 | 1.332,00 | 5,76% | 13.650,00 |
| 19.05.2026 | 1.256,00 | 1.279,80 | 1.243,20 | 1.259,40 | -0,52% | 7.585,00 |
| 18.05.2026 | 1.293,60 | 1.312,60 | 1.251,20 | 1.266,00 | -2,25% | 11.255,00 |
| 15.05.2026 | 1.344,80 | 1.344,80 | 1.279,20 | 1.295,20 | -5,11% | 10.611,00 |
| 14.05.2026 | 1.350,20 | 1.371,20 | 1.330,80 | 1.365,00 | 1,10% | 5.706,00 |
| 13.05.2026 | 1.304,80 | 1.366,80 | 1.293,00 | 1.350,20 | 5,11% | 14.089,00 |
| 12.05.2026 | 1.320,00 | 1.320,00 | 1.255,20 | 1.284,60 | -3,31% | 11.658,00 |
| 11.05.2026 | 1.355,00 | 1.359,00 | 1.292,00 | 1.328,60 | -1,60% | 14.574,00 |
| 08.05.2026 | 1.306,80 | 1.353,00 | 1.286,80 | 1.350,20 | 4,21% | 11.462,00 |
| 07.05.2026 | 1.313,00 | 1.332,60 | 1.271,40 | 1.295,60 | -0,98% | 12.066,00 |
| 06.05.2026 | 1.239,80 | 1.312,00 | 1.237,60 | 1.308,40 | 5,98% | 15.372,00 |
| 05.05.2026 | 1.194,20 | 1.241,80 | 1.188,20 | 1.234,60 | 4,24% | 11.600,00 |
| 04.05.2026 | 1.229,80 | 1.234,80 | 1.172,00 | 1.184,40 | -3,20% | 12.267,00 |
| 30.04.2026 | 1.189,40 | 1.229,80 | 1.172,00 | 1.223,60 | 2,56% | 8.801,00 |
| 29.04.2026 | 1.189,20 | 1.197,40 | 1.177,00 | 1.193,00 | 0,64% | 6.424,00 |
| 28.04.2026 | 1.225,60 | 1.225,60 | 1.167,80 | 1.185,40 | -3,39% | 10.174,00 |
| 27.04.2026 | 1.257,40 | 1.258,00 | 1.207,00 | 1.227,00 | -1,13% | 8.059,00 |
| 24.04.2026 | 1.230,00 | 1.261,80 | 1.213,80 | 1.241,00 | 1,89% | 8.401,00 |
| 23.04.2026 | 1.227,60 | 1.240,00 | 1.201,00 | 1.218,00 | -1,38% | 11.963,00 |
| 22.04.2026 | 1.255,80 | 1.262,00 | 1.189,20 | 1.235,00 | -0,80% | 10.882,00 |
| 21.04.2026 | 1.254,80 | 1.268,60 | 1.231,20 | 1.245,00 | -0,43% | 8.318,00 |
| 20.04.2026 | 1.234,00 | 1.253,00 | 1.220,00 | 1.250,40 | 1,07% | 10.944,00 |
| 17.04.2026 | 1.208,00 | 1.248,00 | 1.202,80 | 1.237,20 | 3,08% | 16.732,00 |
| 16.04.2026 | 1.259,00 | 1.271,20 | 1.196,60 | 1.200,20 | -4,44% | 20.439,00 |
| 15.04.2026 | 1.240,00 | 1.307,20 | 1.202,40 | 1.256,00 | -2,27% | 34.585,00 |
| 14.04.2026 | 1.277,80 | 1.298,00 | 1.268,80 | 1.285,20 | 0,80% | 13.370,00 |
| 13.04.2026 | 1.258,00 | 1.277,00 | 1.230,00 | 1.275,00 | 1,08% | 9.960,00 |
| 10.04.2026 | 1.240,00 | 1.280,00 | 1.238,80 | 1.261,40 | 2,22% | 7.937,00 |
| 09.04.2026 | 1.210,20 | 1.241,20 | 1.193,80 | 1.234,00 | 1,61% | 11.101,00 |
| 08.04.2026 | 1.171,80 | 1.223,60 | 1.166,80 | 1.214,40 | 8,18% | 21.286,00 |
| 07.04.2026 | 1.128,80 | 1.139,00 | 1.100,40 | 1.122,60 | -1,87% | 15.744,00 |
| 02.04.2026 | 1.149,60 | 1.173,60 | 1.126,60 | 1.144,00 | -2,77% | 7.263,00 |
| 01.04.2026 | 1.152,80 | 1.195,20 | 1.143,40 | 1.176,60 | 3,07% | 11.800,00 |
| 31.03.2026 | 1.104,20 | 1.143,20 | 1.080,80 | 1.141,60 | 4,33% | 9.702,00 |
| 30.03.2026 | 1.130,60 | 1.154,60 | 1.090,20 | 1.094,20 | -3,34% | 10.933,00 |
| 27.03.2026 | 1.163,20 | 1.173,80 | 1.130,20 | 1.132,00 | -2,40% | 6.320,00 |
| 26.03.2026 | 1.202,80 | 1.202,80 | 1.150,60 | 1.159,80 | -3,66% | 8.645,00 |
| 25.03.2026 | 1.219,80 | 1.237,80 | 1.182,60 | 1.203,80 | -1,17% | 10.784,00 |
| 24.03.2026 | 1.181,00 | 1.219,00 | 1.162,60 | 1.218,00 | 3,13% | 7.864,00 |
| 23.03.2026 | 1.108,00 | 1.204,20 | 1.099,00 | 1.181,00 | 3,78% | 18.611,00 |
| 20.03.2026 | 1.173,80 | 1.190,00 | 1.114,40 | 1.138,00 | -3,21% | 8.601,00 |
| 19.03.2026 | 1.183,00 | 1.184,60 | 1.142,00 | 1.175,80 | -0,42% | 7.278,00 |
| 18.03.2026 | 1.210,00 | 1.224,60 | 1.178,00 | 1.180,80 | -1,50% | 9.955,00 |
| 17.03.2026 | 1.193,40 | 1.205,80 | 1.179,40 | 1.198,80 | 0,42% | 6.600,00 |
| 16.03.2026 | 1.185,00 | 1.209,60 | 1.174,60 | 1.193,80 | 1,51% | 11.179,00 |
| 13.03.2026 | 1.179,40 | 1.207,00 | 1.160,20 | 1.176,00 | 0,62% | 6.667,00 |
| 12.03.2026 | 1.190,40 | 1.201,00 | 1.160,00 | 1.168,80 | -2,01% | 7.687,00 |
| 11.03.2026 | 1.194,20 | 1.210,00 | 1.173,80 | 1.192,80 | -0,07% | 5.863,00 |
| 10.03.2026 | 1.163,80 | 1.208,20 | 1.160,20 | 1.193,60 | 2,37% | 8.849,00 |
| 09.03.2026 | 1.090,00 | 1.169,80 | 1.060,00 | 1.166,00 | 4,71% | 14.242,00 |
| 06.03.2026 | 1.190,40 | 1.195,80 | 1.112,40 | 1.113,60 | -5,63% | 11.571,00 |
| 05.03.2026 | 1.197,60 | 1.219,20 | 1.159,00 | 1.180,00 | -1,80% | 8.740,00 |
| 04.03.2026 | 1.155,00 | 1.210,20 | 1.148,40 | 1.201,60 | 2,47% | 12.445,00 |
| 03.03.2026 | 1.200,00 | 1.202,20 | 1.143,80 | 1.172,60 | -3,73% | 21.610,00 |
| 02.03.2026 | 1.200,00 | 1.230,60 | 1.183,80 | 1.218,00 | -0,36% | 11.392,00 |
| 27.02.2026 | 1.243,40 | 1.245,40 | 1.201,80 | 1.222,40 | -1,42% | 9.016,00 |
| 26.02.2026 | 1.295,00 | 1.304,20 | 1.211,40 | 1.240,00 | -4,32% | 12.429,00 |
| 25.02.2026 | 1.273,00 | 1.312,40 | 1.267,20 | 1.296,00 | 1,65% | 11.217,00 |
| 24.02.2026 | 1.265,00 | 1.284,60 | 1.252,20 | 1.275,00 | 1,59% | 7.381,00 |
| 23.02.2026 | 1.230,80 | 1.265,00 | 1.223,00 | 1.255,00 | 0,50% | 9.582,00 |
| 20.02.2026 | 1.241,20 | 1.261,00 | 1.229,00 | 1.248,80 | 0,81% | 8.860,00 |
| 19.02.2026 | 1.244,80 | 1.249,00 | 1.215,40 | 1.238,80 | -0,39% | 5.664,00 |
| 18.02.2026 | 1.199,00 | 1.250,00 | 1.197,40 | 1.243,60 | 3,63% | 11.577,00 |
| 17.02.2026 | 1.194,20 | 1.206,60 | 1.165,00 | 1.200,00 | 0,47% | 13.767,00 |
| 16.02.2026 | 1.189,40 | 1.198,60 | 1.184,20 | 1.194,40 | 0,84% | 5.182,00 |
| 13.02.2026 | 1.195,40 | 1.212,00 | 1.174,20 | 1.184,40 | 0,12% | 8.272,00 |
| 12.02.2026 | 1.214,60 | 1.222,20 | 1.177,00 | 1.183,00 | -2,09% | 9.107,00 |
| 11.02.2026 | 1.193,40 | 1.223,40 | 1.176,60 | 1.208,20 | 1,53% | 8.633,00 |
| 10.02.2026 | 1.203,40 | 1.211,60 | 1.186,00 | 1.190,00 | -1,33% | 6.441,00 |
| 09.02.2026 | 1.200,00 | 1.214,00 | 1.178,40 | 1.206,00 | 1,26% | 10.854,00 |
| 06.02.2026 | 1.145,80 | 1.195,80 | 1.135,20 | 1.191,00 | 4,35% | 11.145,00 |
| 05.02.2026 | 1.139,00 | 1.171,20 | 1.119,80 | 1.141,40 | 0,67% | 14.955,00 |
| 04.02.2026 | 1.177,00 | 1.198,00 | 1.112,40 | 1.133,80 | -4,21% | 18.150,00 |
| 03.02.2026 | 1.225,20 | 1.247,40 | 1.160,20 | 1.183,60 | -2,90% | 19.118,00 |
| 02.02.2026 | 1.178,00 | 1.230,80 | 1.150,20 | 1.219,00 | 1,16% | 14.934,00 |
| 30.01.2026 | 1.211,80 | 1.230,00 | 1.184,00 | 1.205,00 | -1,03% | 12.436,00 |
| 29.01.2026 | 1.206,20 | 1.252,80 | 1.173,20 | 1.217,60 | 2,16% | 30.748,00 |
| 28.01.2026 | 1.306,80 | 1.326,80 | 1.179,40 | 1.191,80 | -1,72% | 58.753,00 |
| 27.01.2026 | 1.199,00 | 1.231,60 | 1.180,20 | 1.212,60 | 1,90% | 20.258,00 |
| 26.01.2026 | 1.163,20 | 1.197,00 | 1.159,00 | 1.190,00 | 1,14% | 13.834,00 |