1.101,200€
-3,94%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 1.132,50 | 1.154,80 | 1.097,80 | 1.106,20 | -3,51% | - |
| 27.03.2026 | 1.157,00 | 1.163,00 | 1.129,80 | 1.146,40 | -1,66% | 641.843,00 |
| 26.03.2026 | 1.194,00 | 1.196,20 | 1.158,00 | 1.165,80 | -3,78% | 677.339,00 |
| 25.03.2026 | 1.206,20 | 1.237,80 | 1.182,00 | 1.211,60 | 0,83% | 812.993,00 |
| 24.03.2026 | 1.190,00 | 1.219,80 | 1.161,80 | 1.201,60 | 2,23% | 885.694,00 |
| 23.03.2026 | 1.108,20 | 1.204,60 | 1.097,80 | 1.175,40 | 4,18% | 1.225.355,00 |
| 20.03.2026 | 1.180,00 | 1.190,00 | 1.128,20 | 1.128,20 | -3,46% | 2.685.518,00 |
| 19.03.2026 | 1.175,00 | 1.177,80 | 1.141,40 | 1.168,60 | -1,88% | 1.057.331,00 |
| 18.03.2026 | 1.225,60 | 1.231,80 | 1.177,20 | 1.191,00 | -0,23% | 910.032,00 |
| 17.03.2026 | 1.189,80 | 1.206,40 | 1.179,20 | 1.193,80 | -0,30% | 571.376,00 |
| 16.03.2026 | 1.193,40 | 1.209,40 | 1.174,60 | 1.197,40 | 1,51% | 549.339,00 |
| 13.03.2026 | 1.167,40 | 1.207,40 | 1.160,20 | 1.179,60 | -0,07% | 478.619,00 |
| 12.03.2026 | 1.194,80 | 1.202,20 | 1.158,60 | 1.180,40 | -1,53% | 619.989,00 |
| 11.03.2026 | 1.188,40 | 1.210,80 | 1.174,00 | 1.198,80 | -0,10% | 562.904,00 |
| 10.03.2026 | 1.188,40 | 1.208,40 | 1.172,20 | 1.200,00 | 4,57% | 800.815,00 |
| 09.03.2026 | 1.072,00 | 1.147,60 | 1.060,20 | 1.147,60 | 0,05% | 689.086,00 |
| 06.03.2026 | 1.186,00 | 1.192,60 | 1.112,80 | 1.147,00 | -3,29% | 857.271,00 |
| 05.03.2026 | 1.198,60 | 1.220,00 | 1.183,00 | 1.186,00 | -1,15% | 778.081,00 |
| 04.03.2026 | 1.171,00 | 1.210,80 | 1.167,60 | 1.199,80 | 3,27% | 714.587,00 |
| 03.03.2026 | 1.186,60 | 1.187,40 | 1.144,00 | 1.161,80 | -4,02% | 941.945,00 |
| 02.03.2026 | 1.192,80 | 1.231,40 | 1.180,00 | 1.210,40 | -1,86% | 871.267,00 |
| 27.02.2026 | 1.234,80 | 1.239,80 | 1.201,60 | 1.233,40 | 0,08% | 1.010.698,00 |
| 26.02.2026 | 1.285,00 | 1.304,30 | 1.210,80 | 1.232,40 | -4,35% | 676.958,00 |
| 25.02.2026 | 1.264,20 | 1.312,80 | 1.264,20 | 1.288,40 | 1,98% | 514.749,00 |
| 24.02.2026 | 1.265,00 | 1.284,80 | 1.251,40 | 1.263,40 | 1,14% | 690.480,00 |
| 23.02.2026 | 1.232,60 | 1.265,20 | 1.222,80 | 1.249,20 | -0,51% | 479.494,00 |
| 20.02.2026 | 1.242,00 | 1.262,00 | 1.228,60 | 1.255,60 | 1,41% | 565.504,00 |
| 19.02.2026 | 1.244,60 | 1.246,40 | 1.215,40 | 1.238,20 | -0,53% | 517.781,00 |
| 18.02.2026 | 1.199,20 | 1.244,80 | 1.199,20 | 1.244,80 | 3,80% | 523.222,00 |
| 17.02.2026 | 1.186,00 | 1.207,40 | 1.164,80 | 1.199,20 | 0,35% | 414.808,00 |
| 16.02.2026 | 1.196,00 | 1.198,00 | 1.184,20 | 1.195,00 | 0,39% | 195.717,00 |
| 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% | 619.124,00 |
| 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 | 909,10 | 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 |