600,150€
1,72%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 593,20 | 608,25 | 593,20 | 600,30 | 1,75% | - |
| 14.04.2025 | 598,00 | 600,70 | 590,00 | 590,00 | 2,20% | 856.536,00 |
| 11.04.2025 | 590,90 | 595,10 | 571,90 | 577,30 | -0,05% | 1.068.286,00 |
| 10.04.2025 | 623,00 | 629,50 | 576,80 | 577,60 | 4,20% | 1.491.684,00 |
| 09.04.2025 | 545,00 | 566,30 | 542,40 | 554,30 | -3,40% | 1.414.276,00 |
| 08.04.2025 | 568,60 | 584,20 | 562,70 | 573,80 | 4,33% | 1.369.655,00 |
| 07.04.2025 | 516,00 | 596,20 | 508,40 | 550,00 | -2,50% | 2.619.138,00 |
| 04.04.2025 | 570,00 | 586,40 | 544,80 | 564,10 | -2,52% | 1.994.082,00 |
| 03.04.2025 | 598,90 | 599,60 | 575,80 | 578,70 | -6,10% | 1.145.270,00 |
| 02.04.2025 | 615,00 | 620,40 | 611,00 | 616,30 | -0,55% | 678.930,00 |
| 01.04.2025 | 612,30 | 620,60 | 607,30 | 619,70 | 2,26% | 678.551,00 |
| 31.03.2025 | 616,60 | 617,60 | 602,60 | 606,00 | -3,13% | 957.426,00 |
| 28.03.2025 | 635,00 | 639,90 | 623,30 | 625,60 | -2,63% | 848.638,00 |
| 27.03.2025 | 650,00 | 653,50 | 640,70 | 642,50 | -2,24% | 770.223,00 |
| 26.03.2025 | 674,70 | 674,70 | 656,30 | 657,20 | -2,59% | 576.726,00 |
| 25.03.2025 | 673,00 | 681,00 | 668,10 | 674,70 | 0,01% | 542.626,00 |
| 24.03.2025 | 667,90 | 677,00 | 665,80 | 674,60 | 2,10% | 646.957,00 |
| 21.03.2025 | 666,60 | 670,90 | 656,10 | 660,70 | -1,75% | 1.709.687,00 |
| 20.03.2025 | 676,00 | 686,80 | 669,20 | 672,50 | -0,09% | 749.026,00 |
| 19.03.2025 | 666,10 | 675,50 | 661,30 | 673,10 | 1,08% | 642.781,00 |
| 18.03.2025 | 665,00 | 674,90 | 659,80 | 665,90 | 0,70% | 631.607,00 |
| 17.03.2025 | 652,50 | 665,80 | 650,00 | 661,30 | 0,85% | 616.812,00 |
| 14.03.2025 | 644,90 | 660,40 | 644,20 | 655,70 | 2,07% | 630.478,00 |
| 13.03.2025 | 639,50 | 651,80 | 638,20 | 642,40 | -0,48% | 763.405,00 |
| 12.03.2025 | 639,80 | 654,10 | 634,00 | 645,50 | 2,14% | 806.867,00 |
| 11.03.2025 | 641,70 | 649,50 | 624,20 | 632,00 | -1,10% | 1.041.466,00 |
| 10.03.2025 | 670,10 | 673,00 | 628,60 | 639,00 | -4,05% | 1.198.808,00 |
| 07.03.2025 | 670,80 | 677,20 | 662,80 | 666,00 | -0,60% | 746.863,00 |
| 06.03.2025 | 677,90 | 680,80 | 658,10 | 670,00 | -0,40% | 755.847,00 |
| 05.03.2025 | 673,70 | 683,60 | 672,70 | 672,70 | 1,85% | 915.005,00 |
| 04.03.2025 | 673,00 | 680,00 | 657,70 | 660,50 | -4,32% | 1.074.324,00 |
| 03.03.2025 | 679,00 | 698,30 | 676,40 | 690,30 | 1,72% | 882.978,00 |
| 28.02.2025 | 675,00 | 686,50 | 670,00 | 678,60 | -2,93% | 1.972.948,00 |
| 27.02.2025 | 709,10 | 715,10 | 697,30 | 699,10 | -2,16% | 768.323,00 |
| 26.02.2025 | 701,90 | 715,90 | 698,40 | 714,50 | 2,39% | 667.549,00 |
| 25.02.2025 | 696,00 | 705,10 | 688,10 | 697,80 | -2,20% | 896.194,00 |
| 24.02.2025 | 709,70 | 715,70 | 702,40 | 713,50 | 0,48% | 569.212,00 |
| 21.02.2025 | 710,70 | 718,20 | 702,80 | 710,10 | 0,03% | 748.403,00 |
| 20.02.2025 | 709,60 | 723,20 | 707,50 | 709,90 | -1,06% | 665.740,00 |
| 19.02.2025 | 713,50 | 721,00 | 709,90 | 717,50 | 0,18% | 683.919,00 |
| 18.02.2025 | 727,90 | 730,70 | 714,80 | 716,20 | -1,59% | 678.430,00 |
| 17.02.2025 | 726,00 | 730,30 | 718,60 | 727,80 | -0,60% | 445.320,00 |
| 14.02.2025 | 740,20 | 744,90 | 729,30 | 732,20 | -0,77% | 759.158,00 |
| 13.02.2025 | 728,00 | 738,50 | 718,90 | 737,90 | 2,71% | 775.991,00 |
| 12.02.2025 | 724,10 | 725,80 | 707,60 | 718,40 | -0,72% | 699.310,00 |
| 11.02.2025 | 716,20 | 726,70 | 715,60 | 723,60 | 0,92% | 560.372,00 |
| 10.02.2025 | 708,40 | 719,30 | 706,30 | 717,00 | 1,99% | 705.973,00 |
| 07.02.2025 | 714,30 | 716,30 | 701,10 | 703,00 | -1,72% | 676.631,00 |
| 06.02.2025 | 710,00 | 715,30 | 705,40 | 715,30 | 1,30% | 730.446,00 |
| 05.02.2025 | 702,40 | 709,10 | 693,60 | 706,10 | -0,88% | 589.980,00 |
| 04.02.2025 | 712,80 | 717,10 | 702,70 | 712,40 | 0,35% | 673.080,00 |
| 03.02.2025 | 695,00 | 711,70 | 691,60 | 709,90 | -1,77% | 1.009.983,00 |
| 31.01.2025 | 713,00 | 729,80 | 712,30 | 722,70 | 2,26% | 938.233,00 |
| 30.01.2025 | 695,30 | 716,50 | 688,10 | 706,70 | 3,55% | 1.215.506,00 |
| 29.01.2025 | 715,00 | 722,10 | 680,90 | 682,50 | 5,55% | 1.619.804,00 |
| 28.01.2025 | 659,70 | 659,80 | 638,50 | 646,60 | -0,77% | 1.246.359,00 |
| 27.01.2025 | 647,00 | 657,80 | 618,50 | 651,60 | -7,01% | 2.074.064,00 |
| 24.01.2025 | 712,30 | 723,40 | 698,60 | 700,70 | -2,04% | 815.267,00 |
| 23.01.2025 | 728,00 | 734,40 | 707,30 | 715,30 | -4,38% | 976.826,00 |
| 22.01.2025 | 738,30 | 752,90 | 734,00 | 748,10 | 2,14% | 712.118,00 |
| 21.01.2025 | 746,70 | 749,80 | 727,50 | 732,40 | -2,09% | 612.520,00 |
| 20.01.2025 | 742,70 | 748,50 | 735,00 | 748,00 | 1,20% | 434.335,00 |
| 17.01.2025 | 734,60 | 749,30 | 730,80 | 739,10 | -0,85% | 942.715,00 |
| 16.01.2025 | 740,00 | 747,40 | 729,10 | 745,40 | 4,59% | 968.229,00 |
| 15.01.2025 | 706,50 | 721,50 | 705,50 | 712,70 | 0,00% | 855.094,00 |
| 14.01.2025 | 714,50 | 726,80 | 707,10 | 712,70 | 0,17% | 711.884,00 |
| 13.01.2025 | 714,70 | 716,20 | 699,20 | 711,50 | -1,90% | 589.104,00 |
| 10.01.2025 | 730,20 | 734,30 | 717,90 | 725,30 | -1,17% | 607.599,00 |
| 09.01.2025 | 717,40 | 733,90 | 713,10 | 733,90 | 1,33% | 385.785,00 |
| 08.01.2025 | 738,90 | 744,40 | 718,20 | 724,30 | -1,91% | 569.713,00 |
| 07.01.2025 | 746,90 | 751,90 | 730,40 | 738,40 | -1,26% | 836.999,00 |
| 06.01.2025 | 703,80 | 748,00 | 701,60 | 747,80 | 8,69% | 1.120.484,00 |
| 03.01.2025 | 690,00 | 691,40 | 677,50 | 688,00 | -0,29% | 442.214,00 |
| 02.01.2025 | 675,00 | 691,10 | 670,70 | 690,00 | 1,66% | 446.335,00 |
| 31.12.2024 | 668,40 | 679,30 | 668,40 | 678,70 | 1,01% | 166.093,00 |
| 30.12.2024 | 684,90 | 685,00 | 668,50 | 671,90 | -1,90% | 433.466,00 |
| 27.12.2024 | 681,10 | 695,60 | 680,00 | 684,90 | -0,52% | 532.668,00 |
| 24.12.2024 | 690,10 | 690,80 | 685,70 | 688,50 | 0,69% | 116.531,00 |
| 23.12.2024 | 680,40 | 689,70 | 678,30 | 683,80 | -0,34% | 527.957,00 |
| 20.12.2024 | 683,80 | 686,90 | 669,20 | 686,10 | -0,68% | 1.459.747,00 |
| 19.12.2024 | 697,90 | 700,80 | 685,40 | 690,80 | -3,69% | 962.825,00 |
| 18.12.2024 | 706,20 | 722,00 | 702,40 | 717,30 | 1,98% | 844.527,00 |
| 17.12.2024 | 684,00 | 713,90 | 684,00 | 703,40 | 2,24% | 1.079.398,00 |
| 16.12.2024 | 683,50 | 691,30 | 680,20 | 688,00 | 0,04% | 732.844,00 |
| 13.12.2024 | 682,00 | 691,10 | 681,70 | 687,70 | 0,64% | 761.756,00 |
| 12.12.2024 | 679,20 | 686,10 | 674,20 | 683,30 | 0,74% | 526.406,00 |
| 11.12.2024 | 672,00 | 682,10 | 670,80 | 678,30 | 1,19% | 515.977,00 |
| 10.12.2024 | 672,60 | 682,60 | 668,90 | 670,30 | -0,70% | 608.574,00 |
| 09.12.2024 | 677,50 | 683,60 | 668,30 | 675,00 | -0,38% | 588.633,00 |
| 06.12.2024 | 675,20 | 678,60 | 670,30 | 677,60 | -0,24% | 519.724,00 |
| 05.12.2024 | 681,30 | 693,10 | 670,70 | 679,20 | -0,63% | 774.846,00 |
| 04.12.2024 | 680,00 | 690,90 | 674,20 | 683,50 | 0,83% | 740.826,00 |
| 03.12.2024 | 671,90 | 683,40 | 662,20 | 677,90 | 2,08% | 830.912,00 |
| 02.12.2024 | 649,40 | 664,10 | 643,90 | 664,10 | 0,87% | 681.019,00 |
| 29.11.2024 | 641,60 | 663,00 | 638,50 | 658,40 | 2,41% | 852.351,00 |
| 28.11.2024 | 662,00 | 662,40 | 639,20 | 642,90 | 2,42% | 581.311,00 |
| 27.11.2024 | 635,80 | 641,80 | 625,30 | 627,70 | -1,92% | 441.708,00 |
| 26.11.2024 | 649,70 | 650,70 | 638,80 | 640,00 | -1,84% | 530.129,00 |
| 25.11.2024 | 648,60 | 659,20 | 644,70 | 652,00 | 1,54% | 1.138.869,00 |
| 22.11.2024 | 641,30 | 647,30 | 632,60 | 642,10 | 1,68% | 686.726,00 |