877,500€
0,39%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 902,70 | 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 | 854,20 | 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 | 859,70 | 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 |
| 23.09.2025 | 803,60 | 829,10 | 796,00 | 819,80 | 1,11% | 715.673,00 |
| 22.09.2025 | 812,80 | 823,40 | 806,90 | 810,80 | 2,15% | 908.050,00 |
| 19.09.2025 | 786,70 | 794,50 | 783,40 | 793,70 | -0,04% | 1.502.030,00 |
| 18.09.2025 | 751,10 | 797,70 | 747,10 | 794,00 | 7,73% | 1.556.266,00 |
| 17.09.2025 | 732,50 | 741,60 | 729,50 | 737,00 | 0,56% | 659.534,00 |
| 16.09.2025 | 746,00 | 756,10 | 732,90 | 732,90 | 0,48% | 966.169,00 |
| 15.09.2025 | 698,00 | 732,00 | 695,20 | 729,40 | 5,74% | 872.481,00 |
| 12.09.2025 | 688,00 | 692,10 | 681,50 | 689,80 | 0,55% | 440.502,00 |
| 11.09.2025 | 680,20 | 689,20 | 674,10 | 686,00 | 0,85% | 502.503,00 |
| 10.09.2025 | 691,20 | 692,10 | 679,20 | 680,20 | -0,44% | 548.022,00 |
| 09.09.2025 | 680,00 | 683,70 | 674,00 | 683,20 | 0,98% | 498.214,00 |
| 08.09.2025 | 667,20 | 677,30 | 664,10 | 676,60 | 2,48% | 514.335,00 |
| 05.09.2025 | 660,00 | 666,30 | 653,10 | 660,20 | 1,95% | 897.446,00 |
| 04.09.2025 | 628,90 | 650,30 | 628,10 | 647,60 | 3,57% | 570.773,00 |
| 03.09.2025 | 630,50 | 633,80 | 625,30 | 625,30 | 1,31% | 539.238,00 |
| 02.09.2025 | 630,00 | 632,30 | 611,80 | 617,20 | -2,97% | 660.378,00 |
| 01.09.2025 | 626,60 | 638,80 | 626,00 | 636,10 | -0,08% | 258.864,00 |
| 29.08.2025 | 655,50 | 657,50 | 636,60 | 636,60 | -2,71% | 575.674,00 |
| 28.08.2025 | 660,10 | 663,40 | 652,00 | 654,30 | -0,89% | 496.045,00 |
| 27.08.2025 | 652,50 | 661,10 | 650,10 | 660,20 | 1,48% | 547.870,00 |
| 26.08.2025 | 649,00 | 655,50 | 647,30 | 650,60 | 0,60% | 695.402,00 |
| 25.08.2025 | 647,50 | 648,90 | 641,10 | 646,70 | 0,08% | 270.960,00 |
| 22.08.2025 | 630,00 | 650,90 | 628,50 | 646,20 | 1,84% | 427.800,00 |
| 21.08.2025 | 640,00 | 640,60 | 632,60 | 634,50 | -0,58% | 284.632,00 |
| 20.08.2025 | 638,60 | 652,20 | 633,30 | 638,20 | -0,64% | 488.569,00 |
| 19.08.2025 | 642,00 | 647,50 | 640,70 | 642,30 | 0,56% | 393.250,00 |
| 18.08.2025 | 634,20 | 639,30 | 629,80 | 638,70 | 0,31% | 284.389,00 |
| 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 |