1.191,900€
4,02%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1.151,40 | 1.195,80 | 1.135,20 | 1.194,10 | 4,54% | 11.052,00 |
| 05.02.2026 | 1.145,60 | 1.171,60 | 1.118,60 | 1.142,20 | 0,10% | 14.917,00 |
| 04.02.2026 | 1.183,60 | 1.198,00 | 1.112,40 | 1.141,10 | -3,66% | 17.825,00 |
| 03.02.2026 | 1.226,00 | 1.247,40 | 1.160,20 | 1.184,40 | -3,13% | 19.118,00 |
| 02.02.2026 | 1.155,20 | 1.231,60 | 1.154,20 | 1.222,70 | 2,00% | 14.825,00 |
| 30.01.2026 | 1.200,20 | 1.230,40 | 1.183,50 | 1.198,70 | -1,24% | 12.314,00 |
| 29.01.2026 | 1.209,80 | 1.253,00 | 1.173,20 | 1.213,70 | 1,67% | 30.583,00 |
| 28.01.2026 | 1.312,60 | 1.326,80 | 1.179,40 | 1.193,80 | -2,04% | 58.656,00 |
| 27.01.2026 | 1.198,80 | 1.231,60 | 1.180,20 | 1.218,60 | 2,52% | 19.555,00 |
| 26.01.2026 | 1.172,20 | 1.197,00 | 1.158,50 | 1.188,60 | 0,93% | 13.797,00 |
| 23.01.2026 | 1.175,40 | 1.185,20 | 1.149,60 | 1.177,60 | -0,59% | 12.063,00 |
| 22.01.2026 | 1.177,60 | 1.196,50 | 1.167,40 | 1.184,60 | 1,81% | 14.196,00 |
| 21.01.2026 | 1.148,20 | 1.173,50 | 1.125,50 | 1.163,50 | 3,35% | 12.348,00 |
| 20.01.2026 | 1.123,60 | 1.148,60 | 1.107,70 | 1.125,80 | 0,97% | 14.856,00 |
| 19.01.2026 | 1.127,20 | 1.146,80 | 1.108,20 | 1.115,00 | -4,75% | 21.316,00 |
| 16.01.2026 | 1.156,30 | 1.183,60 | 1.150,20 | 1.170,60 | 1,69% | 15.194,00 |
| 15.01.2026 | 1.135,80 | 1.170,00 | 1.127,90 | 1.151,20 | 7,19% | 26.234,00 |
| 14.01.2026 | 1.093,20 | 1.100,10 | 1.060,00 | 1.074,00 | -1,57% | 8.860,00 |
| 13.01.2026 | 1.095,20 | 1.107,10 | 1.090,40 | 1.091,10 | -0,56% | 9.609,00 |
| 12.01.2026 | 1.085,00 | 1.097,80 | 1.074,30 | 1.097,20 | 0,00% | 14.576,00 |
| 09.01.2026 | 1.021,00 | 1.098,80 | 1.018,80 | 1.097,20 | 6,96% | 17.016,00 |
| 08.01.2026 | 1.035,60 | 1.057,60 | 1.009,60 | 1.025,80 | -2,39% | 10.725,00 |
| 07.01.2026 | 1.059,80 | 1.060,00 | 1.038,20 | 1.050,90 | -1,09% | 10.967,00 |
| 06.01.2026 | 1.049,00 | 1.063,30 | 1.037,00 | 1.062,50 | 1,50% | 10.456,00 |
| 05.01.2026 | 1.006,60 | 1.055,80 | 1.005,40 | 1.046,80 | 5,64% | 38.728,00 |
| 02.01.2026 | 921,75 | 997,90 | 919,65 | 990,90 | 7,52% | 27.939,00 |
| 30.12.2025 | 905,40 | 922,10 | 904,80 | 921,60 | 1,83% | 3.181,00 |
| 29.12.2025 | 905,00 | 911,10 | 899,60 | 905,00 | 0,58% | 6.101,00 |
| 23.12.2025 | 896,80 | 903,90 | 895,00 | 899,80 | 0,20% | 4.171,00 |
| 22.12.2025 | 902,80 | 915,60 | 891,50 | 898,00 | -0,39% | 7.013,00 |
| 19.12.2025 | 891,10 | 905,00 | 886,10 | 901,50 | 1,75% | 9.395,00 |
| 18.12.2025 | 884,00 | 896,80 | 873,10 | 886,00 | 2,40% | 11.703,00 |
| 17.12.2025 | 914,50 | 923,90 | 861,00 | 865,20 | -5,24% | 11.542,00 |
| 16.12.2025 | 919,10 | 921,90 | 906,60 | 913,00 | -1,35% | 10.582,00 |
| 15.12.2025 | 922,00 | 932,00 | 918,80 | 925,50 | 0,38% | 8.520,00 |
| 12.12.2025 | 952,00 | 957,40 | 920,00 | 922,00 | -3,54% | 9.411,00 |
| 11.12.2025 | 942,00 | 957,90 | 930,40 | 955,80 | -0,20% | 9.793,00 |
| 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 | 1,14% | 7.154,00 |
| 24.11.2025 | 840,00 | 863,50 | 837,40 | 858,70 | 2,47% | 8.355,00 |
| 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 | -1,03% | 15.872,00 |
| 13.11.2025 | 897,00 | 911,70 | 867,60 | 874,90 | -2,20% | 10.257,00 |
| 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 | 1,97% | 14.636,00 |
| 24.10.2025 | 890,00 | 902,50 | 887,80 | 887,80 | -0,12% | 12.177,00 |
| 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 | 1,50% | 15.435,00 |
| 17.10.2025 | 866,00 | 885,50 | 853,50 | 880,60 | 1,21% | 12.642,00 |
| 16.10.2025 | 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 |