606,950€
-1,68%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 617,80 | 619,00 | 603,05 | 606,75 | -1,72% | 23.546,00 |
| 24.07.2025 | 612,70 | 621,25 | 609,40 | 617,35 | 1,35% | 21.968,00 |
| 23.07.2025 | 605,50 | 615,45 | 603,80 | 609,15 | 1,15% | 27.139,00 |
| 22.07.2025 | 617,05 | 617,90 | 599,70 | 602,25 | -2,28% | 44.231,00 |
| 21.07.2025 | 637,80 | 639,80 | 616,00 | 616,30 | -2,56% | 33.803,00 |
| 18.07.2025 | 646,70 | 651,80 | 631,70 | 632,50 | -1,70% | 22.755,00 |
| 17.07.2025 | 648,60 | 656,40 | 632,30 | 643,45 | -0,66% | 46.443,00 |
| 16.07.2025 | 693,90 | 694,45 | 625,70 | 647,75 | -8,63% | 112.092,00 |
| 15.07.2025 | 699,80 | 711,80 | 697,50 | 708,90 | 2,61% | 20.447,00 |
| 14.07.2025 | 679,00 | 696,20 | 674,00 | 690,85 | 0,89% | 11.027,00 |
| 11.07.2025 | 686,65 | 688,50 | 677,05 | 684,75 | -0,39% | 8.816,00 |
| 10.07.2025 | 681,35 | 692,95 | 679,30 | 687,40 | 0,91% | 8.013,00 |
| 09.07.2025 | 678,45 | 683,30 | 672,10 | 681,20 | 0,50% | 14.780,00 |
| 08.07.2025 | 672,30 | 682,10 | 665,80 | 677,80 | 1,23% | 7.896,00 |
| 07.07.2025 | 661,25 | 675,75 | 657,60 | 669,55 | 1,23% | 11.507,00 |
| 04.07.2025 | 672,85 | 673,80 | 654,05 | 661,40 | -2,16% | 7.540,00 |
| 03.07.2025 | 680,10 | 683,90 | 663,20 | 676,00 | -0,14% | 10.211,00 |
| 02.07.2025 | 671,95 | 678,90 | 654,50 | 676,95 | 0,91% | 10.462,00 |
| 01.07.2025 | 679,55 | 679,60 | 663,40 | 670,85 | -1,40% | 7.903,00 |
| 30.06.2025 | 680,20 | 685,50 | 674,50 | 680,40 | 0,16% | 7.033,00 |
| 27.06.2025 | 688,90 | 691,20 | 675,10 | 679,30 | -0,34% | 12.361,00 |
| 26.06.2025 | 690,85 | 693,90 | 671,90 | 681,60 | -2,52% | 9.480,00 |
| 25.06.2025 | 698,25 | 708,85 | 693,60 | 699,20 | 0,04% | 12.315,00 |
| 24.06.2025 | 681,50 | 699,05 | 674,40 | 698,90 | 3,69% | 12.155,00 |
| 23.06.2025 | 651,60 | 674,20 | 650,10 | 674,05 | 2,67% | 7.817,00 |
| 20.06.2025 | 659,00 | 668,40 | 640,95 | 656,50 | 0,37% | 9.436,00 |
| 19.06.2025 | 661,35 | 663,90 | 653,10 | 654,05 | -1,34% | 5.361,00 |
| 18.06.2025 | 660,95 | 670,10 | 658,80 | 662,90 | 0,20% | 6.834,00 |
| 17.06.2025 | 667,05 | 670,80 | 657,25 | 661,60 | -1,19% | 8.498,00 |
| 16.06.2025 | 665,00 | 672,60 | 658,75 | 669,55 | 1,57% | 7.814,00 |
| 13.06.2025 | 663,50 | 672,85 | 658,10 | 659,20 | -2,75% | 9.830,00 |
| 12.06.2025 | 681,60 | 685,40 | 673,75 | 677,85 | -0,73% | 6.501,00 |
| 11.06.2025 | 687,15 | 695,80 | 680,75 | 682,85 | -0,64% | 11.697,00 |
| 10.06.2025 | 677,35 | 689,90 | 670,60 | 687,25 | 1,87% | 10.805,00 |
| 09.06.2025 | 662,95 | 685,20 | 659,45 | 674,65 | 1,90% | 7.596,00 |
| 06.06.2025 | 655,00 | 668,20 | 653,70 | 662,05 | 1,31% | 8.973,00 |
| 05.06.2025 | 651,80 | 664,85 | 650,55 | 653,50 | 0,32% | 7.561,00 |
| 04.06.2025 | 658,05 | 664,75 | 649,20 | 651,40 | -0,85% | 9.437,00 |
| 03.06.2025 | 644,25 | 658,30 | 635,10 | 657,00 | 0,66% | 11.662,00 |
| 02.06.2025 | 644,90 | 654,45 | 637,45 | 652,70 | 0,45% | 7.854,00 |
| 30.05.2025 | 660,75 | 663,50 | 637,80 | 649,80 | -1,34% | 8.601,00 |
| 29.05.2025 | 674,60 | 688,05 | 656,10 | 658,60 | -0,39% | 10.472,00 |
| 28.05.2025 | 667,40 | 669,35 | 659,05 | 661,20 | -0,94% | 9.337,00 |
| 27.05.2025 | 656,30 | 670,65 | 654,50 | 667,45 | 1,44% | 5.218,00 |
| 26.05.2025 | 654,10 | 663,00 | 652,10 | 658,00 | 2,14% | 7.934,00 |
| 23.05.2025 | 655,55 | 661,80 | 632,65 | 644,20 | -1,80% | 11.644,00 |
| 22.05.2025 | 652,25 | 661,50 | 648,80 | 656,00 | 0,65% | 8.100,00 |
| 21.05.2025 | 660,00 | 665,90 | 649,00 | 651,75 | -1,66% | 8.559,00 |
| 20.05.2025 | 665,00 | 667,90 | 657,85 | 662,75 | -0,40% | 6.955,00 |
| 19.05.2025 | 661,30 | 667,90 | 655,30 | 665,40 | -0,69% | 11.307,00 |
| 16.05.2025 | 678,25 | 682,00 | 665,00 | 670,05 | -1,22% | 8.839,00 |
| 15.05.2025 | 685,10 | 687,70 | 674,40 | 678,30 | -1,30% | 8.849,00 |
| 14.05.2025 | 684,45 | 689,55 | 671,75 | 687,25 | 0,61% | 10.761,00 |
| 13.05.2025 | 669,10 | 684,90 | 655,00 | 683,05 | 1,24% | 14.425,00 |
| 12.05.2025 | 643,10 | 676,20 | 638,80 | 674,70 | 7,64% | 22.343,00 |
| 09.05.2025 | 635,20 | 637,75 | 624,90 | 626,80 | -0,52% | 8.171,00 |
| 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 |