634,250€
-1,35%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 634,90 | 639,80 | 628,80 | 636,70 | -0,96% | 565.821,00 |
| 14.08.2025 | 646,30 | 646,50 | 639,10 | 642,90 | 0,36% | 400.595,00 |
| 13.08.2025 | 635,90 | 646,60 | 634,70 | 640,60 | 1,06% | 448.361,00 |
| 12.08.2025 | 624,70 | 634,60 | 620,20 | 633,90 | 1,10% | 382.600,00 |
| 11.08.2025 | 621,90 | 629,80 | 618,20 | 627,00 | 1,64% | 413.446,00 |
| 08.08.2025 | 613,80 | 618,00 | 608,40 | 616,90 | 1,02% | 409.452,00 |
| 07.08.2025 | 604,30 | 615,40 | 600,00 | 610,70 | 3,00% | 686.487,00 |
| 06.08.2025 | 597,30 | 599,80 | 587,80 | 592,90 | -0,70% | 468.137,00 |
| 05.08.2025 | 605,70 | 607,30 | 592,30 | 597,10 | -0,88% | 534.786,00 |
| 04.08.2025 | 600,20 | 605,40 | 598,10 | 602,40 | 1,24% | 462.036,00 |
| 01.08.2025 | 606,80 | 608,60 | 590,60 | 595,00 | -2,95% | 928.237,00 |
| 31.07.2025 | 636,30 | 638,80 | 611,00 | 613,10 | -2,29% | 908.134,00 |
| 30.07.2025 | 623,00 | 628,40 | 619,20 | 627,50 | 0,72% | 386.563,00 |
| 29.07.2025 | 632,90 | 632,90 | 620,60 | 623,00 | -0,84% | 629.988,00 |
| 28.07.2025 | 620,00 | 634,90 | 617,20 | 628,30 | 3,87% | 854.784,00 |
| 25.07.2025 | 611,20 | 614,20 | 602,80 | 604,90 | -1,79% | 932.117,00 |
| 24.07.2025 | 609,00 | 621,30 | 608,90 | 615,90 | 1,53% | 804.124,00 |
| 23.07.2025 | 604,00 | 615,50 | 603,00 | 606,60 | 0,70% | 914.129,00 |
| 22.07.2025 | 616,00 | 617,50 | 601,70 | 602,40 | -3,48% | 932.310,00 |
| 21.07.2025 | 632,90 | 634,40 | 622,60 | 624,10 | -1,48% | 536.600,00 |
| 18.07.2025 | 645,40 | 651,80 | 631,60 | 633,50 | -2,57% | 721.304,00 |
| 17.07.2025 | 641,90 | 652,90 | 632,30 | 650,20 | 3,90% | 1.172.305,00 |
| 16.07.2025 | 669,50 | 672,50 | 625,80 | 625,80 | -11,37% | 2.374.677,00 |
| 15.07.2025 | 700,00 | 708,55 | 696,60 | 706,10 | 2,74% | 656.049,00 |
| 14.07.2025 | 681,20 | 687,30 | 676,30 | 687,30 | 0,50% | 605.828,00 |
| 11.07.2025 | 685,20 | 687,80 | 677,00 | 683,90 | -0,88% | 449.981,00 |
| 10.07.2025 | 681,00 | 693,60 | 679,40 | 690,00 | 1,50% | 632.659,00 |
| 09.07.2025 | 675,00 | 683,30 | 672,20 | 679,80 | 0,13% | 479.499,00 |
| 08.07.2025 | 671,80 | 681,30 | 665,50 | 678,90 | 1,09% | 645.323,00 |
| 07.07.2025 | 659,80 | 676,00 | 657,60 | 671,60 | 1,85% | 615.991,00 |
| 04.07.2025 | 670,10 | 671,50 | 653,60 | 659,40 | -2,61% | 517.279,00 |
| 03.07.2025 | 679,00 | 680,90 | 663,30 | 677,10 | -0,07% | 537.338,00 |
| 02.07.2025 | 666,10 | 678,80 | 654,20 | 677,60 | 1,41% | 545.479,00 |
| 01.07.2025 | 675,60 | 677,90 | 663,50 | 668,20 | -1,39% | 472.955,00 |
| 30.06.2025 | 685,00 | 685,10 | 674,40 | 677,60 | -0,72% | 621.961,00 |
| 27.06.2025 | 687,00 | 687,80 | 679,30 | 682,50 | 0,75% | 569.491,00 |
| 26.06.2025 | 691,50 | 692,90 | 671,80 | 677,40 | -2,46% | 635.770,00 |
| 25.06.2025 | 700,00 | 708,90 | 694,20 | 694,50 | 0,45% | 724.321,00 |
| 24.06.2025 | 693,00 | 697,30 | 674,40 | 691,40 | 3,39% | 746.884,00 |
| 23.06.2025 | 657,00 | 671,40 | 652,90 | 668,70 | 2,81% | 507.238,00 |
| 20.06.2025 | 660,80 | 668,40 | 640,50 | 650,40 | -0,41% | 1.504.077,00 |
| 19.06.2025 | 659,00 | 661,80 | 653,10 | 653,10 | -1,79% | 404.576,00 |
| 18.06.2025 | 666,90 | 670,50 | 660,90 | 665,00 | -0,15% | 577.865,00 |
| 17.06.2025 | 659,60 | 671,00 | 657,20 | 666,00 | -0,61% | 671.356,00 |
| 16.06.2025 | 665,80 | 672,10 | 658,60 | 670,10 | 0,83% | 559.446,00 |
| 13.06.2025 | 664,70 | 672,90 | 660,30 | 664,60 | -1,77% | 795.606,00 |
| 12.06.2025 | 680,50 | 685,30 | 673,80 | 676,60 | -1,97% | 597.943,00 |
| 11.06.2025 | 688,90 | 695,80 | 686,00 | 690,20 | 0,83% | 699.041,00 |
| 10.06.2025 | 674,50 | 687,60 | 670,60 | 684,50 | 0,65% | 565.806,00 |
| 09.06.2025 | 658,00 | 685,50 | 657,20 | 680,10 | 1,87% | 629.370,00 |
| 06.06.2025 | 657,90 | 667,60 | 657,00 | 667,60 | 1,31% | 375.875,00 |
| 05.06.2025 | 658,10 | 664,90 | 651,20 | 659,00 | 1,01% | 506.472,00 |
| 04.06.2025 | 659,00 | 664,80 | 651,10 | 652,40 | -0,11% | 491.742,00 |
| 03.06.2025 | 643,70 | 655,30 | 635,10 | 653,10 | 1,07% | 652.773,00 |
| 02.06.2025 | 637,90 | 647,90 | 636,50 | 646,20 | -1,18% | 455.237,00 |
| 30.05.2025 | 657,00 | 663,50 | 653,10 | 653,90 | -1,74% | 1.073.415,00 |
| 29.05.2025 | 675,40 | 688,10 | 657,00 | 665,50 | 0,71% | 570.462,00 |
| 28.05.2025 | 662,80 | 669,40 | 659,10 | 660,80 | -0,80% | 642.977,00 |
| 27.05.2025 | 655,30 | 670,60 | 654,30 | 666,10 | 1,85% | 501.399,00 |
| 26.05.2025 | 658,80 | 662,00 | 653,10 | 654,00 | 1,77% | 328.640,00 |
| 23.05.2025 | 656,10 | 661,80 | 632,60 | 642,60 | -2,16% | 689.460,00 |
| 22.05.2025 | 654,20 | 661,20 | 648,80 | 656,80 | -1,19% | 502.578,00 |
| 21.05.2025 | 655,90 | 665,70 | 655,90 | 664,70 | 0,71% | 412.545,00 |
| 20.05.2025 | 667,80 | 669,30 | 658,70 | 660,00 | -0,36% | 411.683,00 |
| 19.05.2025 | 660,00 | 664,50 | 655,20 | 662,40 | -0,90% | 531.935,00 |
| 16.05.2025 | 672,00 | 678,00 | 665,30 | 668,40 | -2,02% | 689.718,00 |
| 15.05.2025 | 683,00 | 685,50 | 678,20 | 682,20 | -0,64% | 582.910,00 |
| 14.05.2025 | 686,80 | 689,00 | 671,70 | 686,60 | 0,42% | 679.128,00 |
| 13.05.2025 | 673,80 | 683,70 | 661,90 | 683,70 | 2,52% | 718.446,00 |
| 12.05.2025 | 640,00 | 668,20 | 639,30 | 666,90 | 6,40% | 931.633,00 |
| 09.05.2025 | 633,20 | 637,70 | 625,10 | 626,80 | -0,59% | 728.278,00 |
| 08.05.2025 | 622,20 | 637,10 | 616,10 | 630,50 | 4,27% | 868.808,00 |
| 07.05.2025 | 601,00 | 609,10 | 600,80 | 604,70 | 0,53% | 553.348,00 |
| 06.05.2025 | 605,90 | 606,80 | 595,10 | 601,50 | -0,87% | 446.975,00 |
| 05.05.2025 | 608,60 | 610,50 | 602,70 | 606,80 | -0,34% | 344.613,00 |
| 02.05.2025 | 595,00 | 609,30 | 589,00 | 608,90 | 4,53% | 903.094,00 |
| 30.04.2025 | 585,00 | 591,40 | 572,90 | 582,50 | -0,43% | 1.065.018,00 |
| 29.04.2025 | 585,00 | 592,50 | 581,30 | 585,00 | 0,09% | 627.763,00 |
| 28.04.2025 | 594,20 | 597,00 | 583,60 | 584,50 | -0,75% | 589.427,00 |
| 25.04.2025 | 596,20 | 598,70 | 579,40 | 588,90 | -0,47% | 850.860,00 |
| 24.04.2025 | 579,90 | 597,00 | 571,20 | 591,70 | 1,86% | 782.453,00 |
| 23.04.2025 | 567,90 | 586,80 | 563,60 | 580,90 | 3,53% | 1.142.744,00 |
| 22.04.2025 | 554,90 | 562,90 | 548,90 | 561,10 | -0,55% | 842.884,00 |
| 17.04.2025 | 570,50 | 581,00 | 560,70 | 564,20 | -1,71% | 867.525,00 |
| 16.04.2025 | 566,00 | 582,90 | 559,30 | 574,00 | -5,19% | 1.525.857,00 |
| 15.04.2025 | 596,60 | 609,20 | 596,20 | 605,40 | 2,61% | 933.990,00 |
| 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 |