649,700€
-2,37%
Echtzeit-Aktienkurs ASML HOLDING EO -,09
Bid:
Ask:
Aktienkurse zur ASML HOLDING EO -,09 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 411.628,00 |
| 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 | 639,40 | 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 | 606,60 | 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 | 596,80 | 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 |
| 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% | 683.920,00 |
| 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 |