900,650€
0,19%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 897,60 | 904,25 | 895,20 | 900,15 | 0,14% | 4.110,00 |
| 22.12.2025 | 906,65 | 915,70 | 891,50 | 898,90 | -0,49% | 7.013,00 |
| 19.12.2025 | 895,00 | 905,50 | 886,20 | 903,35 | 1,84% | 9.038,00 |
| 18.12.2025 | 874,70 | 896,65 | 873,10 | 887,00 | 2,34% | 11.650,00 |
| 17.12.2025 | 917,95 | 923,35 | 860,55 | 866,70 | -5,42% | 11.310,00 |
| 16.12.2025 | 919,90 | 921,85 | 906,15 | 916,40 | -1,06% | 10.511,00 |
| 15.12.2025 | 925,50 | 932,40 | 919,20 | 926,20 | 0,37% | 8.480,00 |
| 12.12.2025 | 953,75 | 954,90 | 918,60 | 922,80 | -3,52% | 9.345,00 |
| 11.12.2025 | 943,60 | 958,40 | 930,40 | 956,50 | -0,13% | 9.691,00 |
| 10.12.2025 | 955,00 | 965,30 | 944,40 | 957,70 | 0,39% | 6.965,00 |
| 09.12.2025 | 961,40 | 965,50 | 948,10 | 954,00 | -0,93% | 5.399,00 |
| 08.12.2025 | 945,90 | 974,70 | 945,60 | 963,00 | 1,85% | 10.209,00 |
| 05.12.2025 | 953,00 | 967,90 | 945,10 | 945,50 | -0,75% | 6.439,00 |
| 04.12.2025 | 978,00 | 978,90 | 947,10 | 952,60 | -2,36% | 8.907,00 |
| 03.12.2025 | 955,00 | 977,00 | 943,70 | 975,60 | 2,26% | 12.660,00 |
| 02.12.2025 | 934,90 | 956,30 | 926,00 | 954,00 | 1,81% | 12.578,00 |
| 01.12.2025 | 906,00 | 938,80 | 902,10 | 937,00 | 3,34% | 17.224,00 |
| 28.11.2025 | 894,10 | 910,90 | 891,90 | 906,70 | 0,95% | 5.376,00 |
| 27.11.2025 | 897,80 | 904,40 | 895,40 | 898,20 | -0,17% | 5.152,00 |
| 26.11.2025 | 867,80 | 909,30 | 867,80 | 899,70 | 3,59% | 11.463,00 |
| 25.11.2025 | 859,60 | 874,40 | 841,70 | 868,50 | 3,64% | 7.154,00 |
| 21.11.2025 | 853,90 | 859,10 | 822,50 | 838,00 | -1,46% | 19.330,00 |
| 20.11.2025 | 915,10 | 920,50 | 845,00 | 850,40 | -5,62% | 16.435,00 |
| 19.11.2025 | 859,10 | 903,50 | 857,30 | 901,00 | 3,97% | 11.593,00 |
| 18.11.2025 | 867,00 | 877,00 | 857,50 | 866,60 | -1,26% | 8.814,00 |
| 17.11.2025 | 868,10 | 883,50 | 864,60 | 877,70 | 1,36% | 7.854,00 |
| 14.11.2025 | 868,00 | 876,90 | 843,00 | 865,90 | -3,21% | 15.872,00 |
| 12.11.2025 | 883,50 | 897,00 | 883,50 | 894,60 | 1,44% | 5.119,00 |
| 11.11.2025 | 896,70 | 907,10 | 879,90 | 881,90 | -1,77% | 6.994,00 |
| 10.11.2025 | 887,90 | 899,90 | 883,90 | 897,80 | 2,26% | 10.347,00 |
| 07.11.2025 | 888,10 | 904,40 | 859,20 | 878,00 | -1,46% | 20.778,00 |
| 06.11.2025 | 902,70 | 912,60 | 890,10 | 891,00 | -1,98% | 9.273,00 |
| 05.11.2025 | 895,20 | 915,00 | 880,90 | 909,00 | 1,21% | 10.873,00 |
| 04.11.2025 | 914,00 | 926,00 | 895,20 | 898,10 | -3,03% | 14.388,00 |
| 03.11.2025 | 917,70 | 930,80 | 916,60 | 926,20 | 0,83% | 9.153,00 |
| 31.10.2025 | 930,50 | 934,40 | 911,20 | 918,60 | -1,17% | 12.552,00 |
| 30.10.2025 | 919,90 | 938,60 | 917,60 | 929,50 | 1,13% | 12.864,00 |
| 29.10.2025 | 903,40 | 928,30 | 901,90 | 919,10 | 1,84% | 12.598,00 |
| 28.10.2025 | 906,00 | 914,00 | 900,20 | 902,50 | -0,31% | 8.391,00 |
| 27.10.2025 | 893,60 | 914,00 | 893,60 | 905,30 | 1,84% | 14.636,00 |
| 23.10.2025 | 873,80 | 894,00 | 854,70 | 888,90 | 2,06% | 9.481,00 |
| 22.10.2025 | 880,00 | 892,00 | 858,40 | 871,00 | -1,41% | 12.848,00 |
| 21.10.2025 | 893,70 | 895,70 | 881,40 | 883,50 | -1,15% | 6.850,00 |
| 20.10.2025 | 880,10 | 901,90 | 877,50 | 893,80 | 2,72% | 15.435,00 |
| 17.10.2025 | 867,00 | 900,00 | 865,10 | 870,10 | 0,43% | 18.233,00 |
| 15.10.2025 | 875,00 | 893,20 | 855,40 | 866,40 | 2,71% | 37.353,00 |
| 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 |