853,750€
3,69%
Echtzeit-Aktienkurs ASML HOLDING EO -,09
Bid:
Ask:
Aktienkurse zur ASML HOLDING EO -,09 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 822,20 | 855,95 | 812,85 | 853,65 | 3,68% | 23.143,00 |
| 30.09.2025 | 819,55 | 830,40 | 819,10 | 823,35 | 0,34% | 13.222,00 |
| 29.09.2025 | 818,90 | 828,25 | 817,15 | 820,60 | 0,74% | 17.301,00 |
| 26.09.2025 | 807,20 | 815,80 | 801,80 | 814,55 | 0,06% | 10.128,00 |
| 25.09.2025 | 805,90 | 816,35 | 801,75 | 814,05 | 1,01% | 14.438,00 |
| 24.09.2025 | 813,60 | 826,90 | 800,95 | 805,90 | -0,92% | 17.905,00 |
| 23.09.2025 | 787,90 | 829,05 | 786,50 | 813,35 | 0,24% | 31.949,00 |
| 22.09.2025 | 802,95 | 823,25 | 801,20 | 811,40 | 2,33% | 33.558,00 |
| 19.09.2025 | 786,00 | 797,90 | 783,55 | 792,90 | 0,76% | 21.760,00 |
| 18.09.2025 | 741,60 | 797,65 | 739,50 | 786,90 | 6,63% | 51.277,00 |
| 17.09.2025 | 735,40 | 741,40 | 725,95 | 737,95 | -0,53% | 15.240,00 |
| 16.09.2025 | 729,00 | 756,00 | 728,50 | 741,90 | 0,82% | 37.637,00 |
| 15.09.2025 | 693,30 | 737,30 | 690,20 | 735,85 | 6,49% | 44.477,00 |
| 12.09.2025 | 687,10 | 692,05 | 681,55 | 691,00 | 0,71% | 9.273,00 |
| 11.09.2025 | 676,40 | 689,05 | 674,20 | 686,15 | 1,64% | 6.344,00 |
| 10.09.2025 | 686,90 | 692,05 | 673,50 | 675,05 | -1,67% | 12.409,00 |
| 09.09.2025 | 676,80 | 689,00 | 674,50 | 686,50 | 1,43% | 13.035,00 |
| 08.09.2025 | 665,20 | 678,15 | 661,50 | 676,80 | 1,68% | 11.818,00 |
| 05.09.2025 | 659,80 | 667,20 | 653,15 | 665,65 | 3,07% | 22.702,00 |
| 04.09.2025 | 632,80 | 650,20 | 628,15 | 645,85 | 2,19% | 9.016,00 |
| 03.09.2025 | 623,40 | 633,65 | 622,30 | 632,00 | 1,48% | 7.629,00 |
| 02.09.2025 | 635,45 | 636,40 | 611,70 | 622,80 | -2,18% | 15.587,00 |
| 01.09.2025 | 638,45 | 639,90 | 628,60 | 636,65 | 0,03% | 7.264,00 |
| 29.08.2025 | 654,70 | 657,15 | 633,10 | 636,45 | -2,75% | 10.492,00 |
| 28.08.2025 | 656,05 | 663,00 | 651,10 | 654,45 | -0,92% | 7.650,00 |
| 27.08.2025 | 653,65 | 661,20 | 650,25 | 660,50 | 0,96% | 12.187,00 |
| 26.08.2025 | 647,90 | 655,25 | 645,15 | 654,20 | 0,93% | 8.575,00 |
| 25.08.2025 | 644,35 | 650,90 | 641,25 | 648,15 | 0,45% | 9.130,00 |
| 22.08.2025 | 634,55 | 650,45 | 629,20 | 645,25 | 1,77% | 11.545,00 |
| 21.08.2025 | 641,85 | 643,20 | 631,70 | 634,05 | -1,38% | 7.849,00 |
| 20.08.2025 | 630,80 | 651,65 | 629,00 | 642,95 | 0,59% | 11.725,00 |
| 19.08.2025 | 640,55 | 647,35 | 636,10 | 639,20 | -0,07% | 9.158,00 |
| 18.08.2025 | 634,10 | 639,95 | 629,85 | 639,65 | 0,83% | 7.326,00 |
| 15.08.2025 | 633,50 | 639,85 | 628,75 | 634,40 | -1,95% | 14.788,00 |
| 14.08.2025 | 643,30 | 648,40 | 639,15 | 647,00 | 0,34% | 10.287,00 |
| 13.08.2025 | 633,85 | 646,55 | 631,50 | 644,80 | 1,70% | 15.439,00 |
| 12.08.2025 | 623,50 | 635,80 | 620,25 | 634,00 | 2,09% | 13.103,00 |
| 11.08.2025 | 620,15 | 629,65 | 618,15 | 621,00 | 0,19% | 11.959,00 |
| 08.08.2025 | 609,60 | 620,30 | 607,60 | 619,80 | 1,08% | 12.613,00 |
| 07.08.2025 | 597,25 | 615,40 | 596,50 | 613,15 | 3,30% | 12.870,00 |
| 06.08.2025 | 598,80 | 600,60 | 587,85 | 593,55 | -0,50% | 12.199,00 |
| 05.08.2025 | 606,80 | 610,10 | 592,65 | 596,55 | -1,27% | 11.898,00 |
| 04.08.2025 | 600,80 | 605,35 | 598,35 | 604,25 | 1,12% | 12.449,00 |
| 01.08.2025 | 608,85 | 610,00 | 590,65 | 597,55 | -2,12% | 25.758,00 |
| 31.07.2025 | 631,60 | 638,10 | 606,75 | 610,50 | -3,40% | 19.930,00 |
| 30.07.2025 | 623,90 | 632,20 | 619,20 | 632,00 | 1,44% | 12.659,00 |
| 29.07.2025 | 631,25 | 634,90 | 620,65 | 623,00 | -0,94% | 13.737,00 |
| 28.07.2025 | 621,90 | 634,80 | 619,20 | 628,90 | 3,65% | 33.950,00 |
| 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 |