1.411,300€
-0,66%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 1.417,30 | 1.428,00 | 1.388,90 | 1.403,80 | -1,19% | 5.346,00 |
| 25.05.2026 | 1.434,80 | 1.436,90 | 1.414,40 | 1.420,70 | 1,29% | 6.606,00 |
| 22.05.2026 | 1.372,90 | 1.420,30 | 1.369,40 | 1.402,60 | 2,98% | 11.783,00 |
| 21.05.2026 | 1.338,80 | 1.377,60 | 1.318,60 | 1.362,00 | 2,49% | 10.488,00 |
| 20.05.2026 | 1.255,00 | 1.336,90 | 1.252,00 | 1.328,90 | 5,68% | 13.627,00 |
| 19.05.2026 | 1.258,00 | 1.279,80 | 1.243,20 | 1.257,50 | -0,98% | 7.574,00 |
| 18.05.2026 | 1.284,80 | 1.312,70 | 1.251,60 | 1.269,90 | -1,94% | 11.225,00 |
| 15.05.2026 | 1.333,60 | 1.340,00 | 1.279,60 | 1.295,00 | -5,20% | 10.594,00 |
| 14.05.2026 | 1.352,80 | 1.371,50 | 1.330,60 | 1.366,10 | 1,03% | 5.706,00 |
| 13.05.2026 | 1.308,80 | 1.366,80 | 1.292,20 | 1.352,20 | 5,00% | 14.067,00 |
| 12.05.2026 | 1.311,80 | 1.313,70 | 1.255,20 | 1.287,80 | -3,06% | 11.777,00 |
| 11.05.2026 | 1.356,90 | 1.359,00 | 1.294,10 | 1.328,50 | -1,32% | 14.572,00 |
| 08.05.2026 | 1.304,50 | 1.353,00 | 1.286,20 | 1.346,30 | 4,18% | 11.293,00 |
| 07.05.2026 | 1.314,30 | 1.332,60 | 1.278,30 | 1.292,30 | -1,31% | 12.005,00 |
| 06.05.2026 | 1.241,10 | 1.310,80 | 1.241,10 | 1.309,40 | 6,11% | 15.172,00 |
| 05.05.2026 | 1.193,00 | 1.241,80 | 1.187,70 | 1.234,00 | 4,07% | 11.600,00 |
| 04.05.2026 | 1.231,80 | 1.234,80 | 1.171,50 | 1.185,70 | -2,77% | 12.265,00 |
| 30.04.2026 | 1.180,20 | 1.229,80 | 1.171,00 | 1.219,50 | 2,28% | 8.691,00 |
| 29.04.2026 | 1.191,60 | 1.197,80 | 1.176,40 | 1.192,30 | 0,46% | 6.417,00 |
| 28.04.2026 | 1.221,00 | 1.222,80 | 1.167,50 | 1.186,80 | -2,98% | 9.945,00 |
| 27.04.2026 | 1.255,80 | 1.257,00 | 1.206,40 | 1.223,20 | -1,32% | 8.020,00 |
| 24.04.2026 | 1.228,80 | 1.262,30 | 1.213,80 | 1.239,50 | 1,94% | 8.334,00 |
| 23.04.2026 | 1.221,80 | 1.240,00 | 1.201,40 | 1.215,90 | -1,57% | 11.962,00 |
| 22.04.2026 | 1.255,60 | 1.263,40 | 1.189,20 | 1.235,30 | -0,33% | 10.822,00 |
| 21.04.2026 | 1.259,00 | 1.268,60 | 1.231,60 | 1.239,40 | -0,86% | 8.271,00 |
| 20.04.2026 | 1.225,20 | 1.253,00 | 1.221,00 | 1.250,20 | 1,12% | 10.410,00 |
| 17.04.2026 | 1.207,60 | 1.247,70 | 1.203,70 | 1.236,40 | 2,96% | 16.657,00 |
| 16.04.2026 | 1.264,40 | 1.271,20 | 1.196,50 | 1.200,80 | -4,13% | 20.381,00 |
| 15.04.2026 | 1.262,00 | 1.307,20 | 1.202,40 | 1.252,50 | -2,32% | 33.667,00 |
| 14.04.2026 | 1.280,00 | 1.298,10 | 1.269,60 | 1.282,20 | 0,50% | 13.110,00 |
| 13.04.2026 | 1.252,80 | 1.277,00 | 1.238,00 | 1.275,80 | 1,33% | 9.956,00 |
| 10.04.2026 | 1.241,80 | 1.279,90 | 1.238,50 | 1.259,10 | 2,06% | 7.935,00 |
| 09.04.2026 | 1.209,40 | 1.241,20 | 1.193,70 | 1.233,70 | 1,30% | 11.050,00 |
| 08.04.2026 | 1.181,20 | 1.223,60 | 1.166,80 | 1.217,90 | 9,42% | 21.256,00 |
| 07.04.2026 | 1.127,80 | 1.139,70 | 1.100,30 | 1.113,10 | -2,94% | 15.351,00 |
| 02.04.2026 | 1.145,00 | 1.172,80 | 1.126,60 | 1.146,80 | -2,47% | 7.199,00 |
| 01.04.2026 | 1.159,80 | 1.195,20 | 1.143,50 | 1.175,90 | 3,00% | 11.702,00 |
| 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 |
| 23.01.2026 | 1.186,20 | 1.186,20 | 1.149,60 | 1.176,60 | -0,81% | 12.069,00 |
| 22.01.2026 | 1.174,40 | 1.196,40 | 1.167,80 | 1.186,20 | 2,08% | 14.356,00 |
| 21.01.2026 | 1.145,00 | 1.173,20 | 1.125,40 | 1.162,00 | 2,83% | 12.348,00 |
| 20.01.2026 | 1.128,80 | 1.148,80 | 1.107,80 | 1.130,00 | 1,45% | 15.241,00 |
| 19.01.2026 | 1.137,80 | 1.147,00 | 1.108,20 | 1.113,80 | -5,05% | 21.332,00 |
| 16.01.2026 | 1.157,00 | 1.183,80 | 1.150,20 | 1.173,00 | 2,50% | 15.603,00 |
| 15.01.2026 | 1.121,00 | 1.170,80 | 1.121,00 | 1.144,40 | 5,77% | 26.452,00 |
| 14.01.2026 | 1.092,20 | 1.100,40 | 1.060,00 | 1.082,00 | -0,75% | 9.001,00 |
| 13.01.2026 | 1.094,00 | 1.107,60 | 1.090,20 | 1.090,20 | -0,53% | 9.624,00 |
| 12.01.2026 | 1.082,80 | 1.098,60 | 1.073,80 | 1.096,00 | 0,27% | 14.605,00 |
| 09.01.2026 | 1.019,80 | 1.098,80 | 1.018,80 | 1.093,00 | 6,74% | 17.133,00 |
| 08.01.2026 | 1.045,00 | 1.057,80 | 1.006,20 | 1.024,00 | -2,35% | 10.725,00 |
| 07.01.2026 | 1.056,60 | 1.060,20 | 1.038,00 | 1.048,60 | -1,24% | 10.979,00 |
| 06.01.2026 | 1.047,80 | 1.063,80 | 1.036,80 | 1.061,80 | 1,51% | 10.461,00 |
| 05.01.2026 | 999,90 | 1.055,80 | 999,90 | 1.046,00 | 5,76% | 38.733,00 |
| 02.01.2026 | 920,40 | 998,00 | 919,00 | 989,00 | 7,31% | 28.026,00 |