1.186,100€
0,53%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1.190,60 | 1.210,60 | 1.173,80 | 1.190,40 | 0,90% | 708.101,00 |
| 12.02.2026 | 1.225,00 | 1.225,00 | 1.176,60 | 1.179,80 | -2,32% | 558.696,00 |
| 11.02.2026 | 1.185,40 | 1.224,00 | 1.176,60 | 1.207,80 | 1,24% | 530.632,00 |
| 10.02.2026 | 1.196,00 | 1.212,40 | 1.185,80 | 1.193,00 | -0,98% | 459.476,00 |
| 09.02.2026 | 1.200,00 | 1.205,00 | 1.177,40 | 1.204,80 | 0,92% | 456.425,00 |
| 06.02.2026 | 1.142,40 | 1.193,80 | 1.137,00 | 1.193,80 | 3,84% | 545.398,00 |
| 05.02.2026 | 1.142,20 | 1.171,40 | 1.117,60 | 1.149,60 | 0,79% | 724.517,00 |
| 04.02.2026 | 1.191,20 | 1.198,00 | 1.139,40 | 1.140,60 | -4,18% | 665.068,00 |
| 03.02.2026 | 1.235,80 | 1.247,40 | 1.175,40 | 1.190,40 | -2,81% | 654.207,00 |
| 02.02.2026 | 1.178,60 | 1.227,80 | 1.165,20 | 1.224,80 | 0,76% | 636.167,00 |
| 30.01.2026 | 1.192,00 | 1.230,80 | 1.183,40 | 1.215,60 | 1,98% | 952.826,00 |
| 29.01.2026 | 1.225,00 | 1.253,00 | 1.173,20 | 1.192,00 | -0,20% | 981.839,00 |
| 28.01.2026 | 1.300,00 | 1.309,00 | 1.185,40 | 1.194,40 | -1,91% | 1.266.005,00 |
| 27.01.2026 | 1.195,60 | 1.228,40 | 1.180,20 | 1.217,60 | 3,36% | 824.986,00 |
| 26.01.2026 | 1.177,00 | 1.186,20 | 1.158,40 | 1.178,00 | -0,02% | 573.863,00 |
| 23.01.2026 | 1.174,00 | 1.185,60 | 1.149,80 | 1.178,20 | 0,15% | 640.326,00 |
| 22.01.2026 | 1.175,00 | 1.196,60 | 1.167,40 | 1.176,40 | 1,87% | 836.141,00 |
| 21.01.2026 | 1.144,00 | 1.159,20 | 1.125,40 | 1.154,80 | 1,30% | 692.161,00 |
| 20.01.2026 | 1.120,00 | 1.144,20 | 1.107,60 | 1.140,00 | 1,75% | 840.465,00 |
| 19.01.2026 | 1.122,80 | 1.152,40 | 1.119,40 | 1.120,40 | -4,01% | 523.734,00 |
| 16.01.2026 | 1.150,00 | 1.183,80 | 1.150,00 | 1.167,20 | 1,55% | 785.053,00 |
| 15.01.2026 | 1.150,00 | 1.171,20 | 1.127,20 | 1.149,40 | 6,01% | 1.388.174,00 |
| 14.01.2026 | 1.098,00 | 1.100,60 | 1.078,60 | 1.084,20 | -1,67% | 613.298,00 |
| 13.01.2026 | 1.100,00 | 1.107,60 | 1.090,00 | 1.102,60 | 1,49% | 614.398,00 |
| 12.01.2026 | 1.090,00 | 1.094,40 | 1.072,40 | 1.086,40 | 0,44% | 612.483,00 |
| 09.01.2026 | 1.025,60 | 1.084,80 | 1.021,00 | 1.081,60 | 6,77% | 757.403,00 |
| 08.01.2026 | 1.042,80 | 1.058,60 | 1.009,60 | 1.013,00 | -3,69% | 685.827,00 |
| 07.01.2026 | 1.053,00 | 1.057,20 | 1.038,00 | 1.051,80 | -0,87% | 583.922,00 |
| 06.01.2026 | 1.045,00 | 1.064,20 | 1.037,00 | 1.061,00 | 0,74% | 619.104,00 |
| 05.01.2026 | 1.007,40 | 1.055,80 | 1.007,40 | 1.053,20 | 6,78% | 958.224,00 |
| 02.01.2026 | 919,40 | 998,70 | 919,20 | 986,30 | 7,04% | 798.878,00 |
| 31.12.2025 | 909,90 | 921,40 | 909,40 | 921,40 | 0,33% | 156.048,00 |
| 30.12.2025 | 908,40 | 923,70 | 906,90 | 918,40 | 1,28% | 402.093,00 |
| 29.12.2025 | 908,10 | 911,50 | 899,50 | 906,80 | 0,87% | 380.628,00 |
| 24.12.2025 | 897,00 | 900,90 | 896,70 | 899,00 | -0,47% | 59.585,00 |
| 23.12.2025 | 895,00 | 903,40 | 894,90 | 903,20 | 0,80% | 258.272,00 |
| 22.12.2025 | 907,00 | 915,70 | 893,20 | 896,00 | -0,62% | 375.622,00 |
| 19.12.2025 | 888,10 | 904,40 | 886,00 | 901,60 | 1,00% | 1.248.215,00 |
| 18.12.2025 | 868,00 | 896,80 | 866,40 | 892,70 | 2,14% | 747.507,00 |
| 17.12.2025 | 923,50 | 924,40 | 872,20 | 874,00 | -3,81% | 761.812,00 |
| 16.12.2025 | 914,00 | 922,10 | 908,30 | 908,60 | -2,41% | 641.634,00 |
| 15.12.2025 | 923,40 | 932,00 | 918,50 | 931,00 | 0,62% | 526.973,00 |
| 12.12.2025 | 952,00 | 953,80 | 921,80 | 925,30 | -1,66% | 564.160,00 |
| 11.12.2025 | 945,10 | 953,70 | 931,00 | 940,90 | -0,54% | 465.132,00 |
| 10.12.2025 | 964,10 | 965,80 | 944,30 | 946,00 | -0,72% | 380.308,00 |
| 09.12.2025 | 964,00 | 965,80 | 948,40 | 952,90 | -1,07% | 333.490,00 |
| 08.12.2025 | 950,20 | 975,00 | 949,40 | 963,20 | 1,22% | 407.357,00 |
| 05.12.2025 | 960,60 | 968,80 | 951,60 | 951,60 | -0,60% | 359.247,00 |
| 04.12.2025 | 975,00 | 977,10 | 955,80 | 957,30 | -0,63% | 471.505,00 |
| 03.12.2025 | 962,00 | 968,00 | 942,90 | 963,40 | 2,59% | 590.665,00 |
| 02.12.2025 | 930,00 | 954,90 | 925,20 | 939,10 | 1,34% | 584.118,00 |
| 01.12.2025 | 910,00 | 931,30 | 901,30 | 926,70 | 2,58% | 646.367,00 |
| 28.11.2025 | 896,00 | 905,70 | 891,60 | 903,40 | 0,69% | 477.234,00 |
| 27.11.2025 | 901,20 | 904,60 | 896,20 | 897,20 | -1,33% | 243.660,00 |
| 26.11.2025 | 875,00 | 909,30 | 874,40 | 909,30 | 5,70% | 684.564,00 |
| 25.11.2025 | 868,00 | 874,70 | 841,60 | 860,30 | 0,17% | 511.733,00 |
| 24.11.2025 | 844,00 | 863,60 | 837,10 | 858,80 | 2,97% | 1.336.682,00 |
| 21.11.2025 | 839,20 | 859,30 | 822,20 | 834,00 | -6,27% | 976.903,00 |
| 20.11.2025 | 908,80 | 914,70 | 889,80 | 889,80 | 0,36% | 673.609,00 |
| 19.11.2025 | 861,10 | 895,20 | 857,30 | 886,60 | 2,43% | 569.198,00 |
| 18.11.2025 | 872,00 | 877,50 | 857,10 | 865,60 | -1,23% | 593.874,00 |
| 17.11.2025 | 879,30 | 883,90 | 864,30 | 876,40 | 0,26% | 471.563,00 |
| 14.11.2025 | 866,90 | 876,80 | 841,30 | 874,10 | -0,84% | 667.623,00 |
| 13.11.2025 | 900,20 | 911,80 | 874,70 | 881,50 | -1,15% | 581.571,00 |
| 12.11.2025 | 888,10 | 900,00 | 885,00 | 891,80 | 0,55% | 559.670,00 |
| 11.11.2025 | 890,00 | 907,50 | 881,70 | 886,90 | 0,02% | 416.396,00 |
| 10.11.2025 | 891,00 | 899,30 | 883,90 | 886,70 | 1,83% | 451.225,00 |
| 07.11.2025 | 899,00 | 900,90 | 870,80 | 870,80 | -2,74% | 767.828,00 |
| 06.11.2025 | 901,10 | 912,60 | 891,20 | 895,30 | -1,25% | 481.131,00 |
| 05.11.2025 | 882,90 | 913,30 | 878,40 | 906,60 | -1,24% | 663.558,00 |
| 04.11.2025 | 909,20 | 926,10 | 903,40 | 918,00 | -0,92% | 512.236,00 |
| 03.11.2025 | 917,00 | 930,90 | 915,40 | 926,50 | 0,91% | 424.633,00 |
| 31.10.2025 | 930,00 | 934,50 | 914,20 | 918,10 | -2,07% | 560.900,00 |
| 30.10.2025 | 925,00 | 938,60 | 923,60 | 937,50 | 1,97% | 626.353,00 |
| 29.10.2025 | 904,00 | 928,40 | 902,30 | 919,40 | 1,32% | 694.357,00 |
| 28.10.2025 | 904,10 | 914,20 | 900,10 | 907,40 | -0,08% | 409.524,00 |
| 27.10.2025 | 900,00 | 914,20 | 898,50 | 908,10 | 1,53% | 523.496,00 |
| 24.10.2025 | 900,00 | 902,60 | 889,60 | 894,40 | 0,75% | 500.510,00 |
| 23.10.2025 | 872,00 | 891,20 | 854,10 | 887,70 | 2,02% | 746.164,00 |
| 22.10.2025 | 876,70 | 892,40 | 870,10 | 870,10 | -2,21% | 537.993,00 |
| 21.10.2025 | 890,00 | 894,40 | 883,90 | 889,80 | -1,02% | 450.669,00 |
| 20.10.2025 | 884,00 | 901,50 | 877,20 | 899,00 | 2,66% | 530.812,00 |
| 17.10.2025 | 859,60 | 885,90 | 855,00 | 875,70 | -0,19% | 859.995,00 |
| 16.10.2025 | 883,70 | 900,50 | 874,00 | 877,40 | 0,50% | 703.225,00 |
| 15.10.2025 | 875,60 | 893,50 | 854,90 | 873,00 | 3,12% | 1.192.298,00 |
| 14.10.2025 | 834,70 | 847,90 | 825,60 | 846,60 | 0,31% | 706.297,00 |
| 13.10.2025 | 823,20 | 844,40 | 823,00 | 844,00 | 3,70% | 777.896,00 |
| 10.10.2025 | 845,10 | 847,60 | 813,80 | 813,90 | -4,22% | 944.511,00 |
| 09.10.2025 | 850,80 | 864,60 | 836,00 | 849,80 | -0,23% | 728.171,00 |
| 08.10.2025 | 850,00 | 863,90 | 812,60 | 851,80 | -2,63% | 1.055.860,00 |
| 07.10.2025 | 889,90 | 896,00 | 874,80 | 874,80 | -2,51% | 622.890,00 |
| 06.10.2025 | 889,10 | 905,10 | 886,40 | 897,30 | 1,95% | 801.624,00 |
| 03.10.2025 | 869,20 | 883,80 | 864,40 | 880,10 | 0,28% | 656.013,00 |
| 02.10.2025 | 859,90 | 888,40 | 859,60 | 877,60 | 4,30% | 965.416,00 |
| 01.10.2025 | 818,00 | 844,60 | 812,10 | 841,40 | 1,61% | 788.894,00 |
| 30.09.2025 | 825,00 | 830,50 | 821,30 | 828,10 | 0,31% | 571.504,00 |
| 29.09.2025 | 820,90 | 828,30 | 817,10 | 825,50 | 1,56% | 531.762,00 |
| 26.09.2025 | 806,60 | 815,00 | 801,70 | 812,80 | 0,14% | 488.597,00 |
| 25.09.2025 | 807,80 | 816,40 | 801,40 | 811,70 | 0,46% | 537.450,00 |
| 24.09.2025 | 820,00 | 827,00 | 807,60 | 808,00 | -1,44% | 770.642,00 |