664,000€
-0,98%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 660,70 | 668,30 | 657,40 | 663,40 | -1,07% | 944,00 |
| 16.06.2025 | 666,10 | 672,20 | 659,20 | 670,60 | 0,81% | 2.643,00 |
| 13.06.2025 | 666,10 | 672,80 | 661,00 | 665,20 | -1,90% | 5.502,00 |
| 12.06.2025 | 684,00 | 684,00 | 673,90 | 678,10 | -1,78% | 6.134,00 |
| 11.06.2025 | 690,60 | 695,50 | 686,60 | 690,40 | 0,88% | 4.411,00 |
| 10.06.2025 | 674,30 | 687,50 | 672,70 | 684,40 | 0,59% | 2.281,00 |
| 09.06.2025 | 661,60 | 685,00 | 659,80 | 680,40 | 1,90% | 3.656,00 |
| 06.06.2025 | 660,30 | 667,70 | 658,00 | 667,70 | 1,41% | 3.454,00 |
| 05.06.2025 | 660,80 | 664,60 | 651,40 | 658,40 | 0,55% | 3.251,00 |
| 04.06.2025 | 657,00 | 664,50 | 652,10 | 654,80 | 0,20% | 2.448,00 |
| 03.06.2025 | 648,50 | 655,10 | 635,20 | 653,50 | 1,22% | 3.320,00 |
| 02.06.2025 | 644,00 | 646,80 | 637,90 | 645,60 | -1,37% | 4.836,00 |
| 30.05.2025 | 657,00 | 663,20 | 653,60 | 654,60 | -1,62% | 3.807,00 |
| 29.05.2025 | 679,40 | 686,70 | 657,10 | 665,40 | 0,65% | 3.612,00 |
| 28.05.2025 | 663,30 | 669,00 | 659,30 | 661,10 | -0,83% | 2.225,00 |
| 27.05.2025 | 657,30 | 670,50 | 655,00 | 666,60 | 1,96% | 3.882,00 |
| 26.05.2025 | 660,00 | 661,80 | 653,60 | 653,80 | 1,76% | 1.981,00 |
| 23.05.2025 | 660,30 | 660,60 | 633,00 | 642,50 | -2,18% | 4.637,00 |
| 22.05.2025 | 656,30 | 660,50 | 649,50 | 656,80 | -1,16% | 6.640,00 |
| 21.05.2025 | 660,00 | 665,60 | 659,70 | 664,50 | 0,67% | 1.871,00 |
| 20.05.2025 | 666,40 | 666,40 | 659,00 | 660,10 | -0,29% | 1.955,00 |
| 19.05.2025 | 662,70 | 662,90 | 655,70 | 662,00 | -0,96% | 4.323,00 |
| 16.05.2025 | 668,50 | 677,30 | 665,60 | 668,40 | -2,05% | 2.837,00 |
| 15.05.2025 | 684,50 | 685,10 | 678,60 | 682,40 | -0,57% | 4.413,00 |
| 14.05.2025 | 686,00 | 688,60 | 672,00 | 686,30 | 0,41% | 4.376,00 |
| 13.05.2025 | 670,20 | 684,50 | 662,20 | 683,50 | 2,46% | 6.144,00 |
| 12.05.2025 | 643,90 | 668,10 | 643,90 | 667,10 | 6,28% | 9.374,00 |
| 09.05.2025 | 631,90 | 637,00 | 625,20 | 627,70 | -0,38% | 4.275,00 |
| 08.05.2025 | 620,10 | 637,00 | 618,50 | 630,10 | 4,25% | 3.041,00 |
| 07.05.2025 | 603,60 | 608,90 | 601,80 | 604,40 | 0,43% | 2.332,00 |
| 06.05.2025 | 605,40 | 606,20 | 595,10 | 601,80 | -0,79% | 2.961,00 |
| 05.05.2025 | 610,40 | 610,40 | 603,10 | 606,60 | -0,41% | 4.380,00 |
| 02.05.2025 | 590,80 | 609,10 | 590,80 | 609,10 | 4,51% | 8.904,00 |
| 30.04.2025 | 584,40 | 590,80 | 573,20 | 582,80 | -0,27% | 3.809,00 |
| 29.04.2025 | 588,50 | 592,20 | 581,90 | 584,40 | -0,05% | 3.396,00 |
| 28.04.2025 | 592,50 | 596,20 | 584,00 | 584,70 | -0,76% | 2.795,00 |
| 25.04.2025 | 594,70 | 595,70 | 579,80 | 589,20 | -0,44% | 4.352,00 |
| 24.04.2025 | 577,70 | 596,20 | 571,80 | 591,80 | 1,91% | 7.103,00 |
| 23.04.2025 | 570,60 | 586,00 | 569,80 | 580,70 | 3,46% | 7.332,00 |
| 22.04.2025 | 554,60 | 562,50 | 549,30 | 561,30 | -0,51% | 7.412,00 |
| 17.04.2025 | 576,20 | 577,40 | 560,90 | 564,20 | -1,67% | 7.657,00 |
| 16.04.2025 | 560,10 | 588,00 | 560,00 | 573,80 | -5,27% | 16.532,00 |
| 15.04.2025 | 600,10 | 609,00 | 598,70 | 605,70 | 2,61% | 9.085,00 |
| 14.04.2025 | 598,40 | 599,60 | 590,30 | 590,30 | 2,31% | 8.114,00 |
| 11.04.2025 | 592,20 | 594,10 | 572,90 | 577,00 | 0,02% | 6.917,00 |
| 10.04.2025 | 626,30 | 628,90 | 576,90 | 576,90 | 4,00% | 15.925,00 |
| 09.04.2025 | 554,30 | 566,00 | 548,00 | 554,70 | -3,40% | 14.918,00 |
| 08.04.2025 | 566,20 | 584,00 | 562,90 | 574,20 | 4,02% | 13.801,00 |
| 07.04.2025 | 516,20 | 594,90 | 511,50 | 552,00 | -2,28% | 33.080,00 |
| 04.04.2025 | 575,00 | 585,10 | 547,40 | 564,90 | -2,32% | 23.513,00 |
| 03.04.2025 | 597,20 | 599,30 | 576,00 | 578,30 | -6,15% | 11.275,00 |
| 02.04.2025 | 613,40 | 620,00 | 611,80 | 616,20 | -0,47% | 3.649,00 |
| 01.04.2025 | 610,10 | 620,30 | 607,40 | 619,10 | 2,13% | 4.956,00 |
| 31.03.2025 | 614,10 | 617,00 | 603,30 | 606,20 | -3,09% | 7.407,00 |
| 28.03.2025 | 635,80 | 639,40 | 623,20 | 625,50 | -2,71% | 6.078,00 |
| 27.03.2025 | 648,90 | 653,30 | 640,00 | 642,90 | -2,15% | 4.718,00 |
| 26.03.2025 | 676,40 | 676,40 | 656,30 | 657,00 | -2,65% | 4.979,00 |
| 25.03.2025 | 676,00 | 679,90 | 668,80 | 674,90 | -0,01% | 4.708,00 |
| 24.03.2025 | 668,50 | 677,10 | 668,50 | 675,00 | 1,83% | 6.084,00 |
| 21.03.2025 | 666,80 | 668,30 | 656,30 | 662,90 | -1,41% | 5.387,00 |
| 20.03.2025 | 680,20 | 687,80 | 669,40 | 672,40 | -0,09% | 6.775,00 |
| 19.03.2025 | 662,00 | 675,50 | 661,60 | 673,00 | 1,04% | 3.647,00 |
| 18.03.2025 | 663,30 | 674,30 | 660,00 | 666,10 | 0,70% | 3.954,00 |
| 17.03.2025 | 654,20 | 665,30 | 650,60 | 661,50 | 0,84% | 4.349,00 |
| 14.03.2025 | 644,50 | 660,00 | 644,20 | 656,00 | 2,16% | 4.743,00 |
| 13.03.2025 | 640,70 | 651,30 | 639,60 | 642,10 | -0,50% | 7.505,00 |
| 12.03.2025 | 637,10 | 653,60 | 635,60 | 645,30 | 2,15% | 4.723,00 |
| 11.03.2025 | 640,40 | 649,70 | 624,90 | 631,70 | -1,03% | 11.395,00 |
| 10.03.2025 | 668,40 | 669,00 | 629,00 | 638,30 | -4,17% | 10.679,00 |
| 07.03.2025 | 668,40 | 676,90 | 665,00 | 666,10 | -0,61% | 3.858,00 |
| 06.03.2025 | 678,00 | 680,00 | 658,30 | 670,20 | -0,33% | 6.433,00 |
| 05.03.2025 | 675,60 | 684,40 | 672,40 | 672,40 | 1,83% | 5.342,00 |
| 04.03.2025 | 679,40 | 679,70 | 658,00 | 660,30 | -4,43% | 9.286,00 |
| 03.03.2025 | 684,00 | 698,20 | 676,90 | 690,90 | 1,87% | 9.405,00 |
| 28.02.2025 | 677,80 | 686,30 | 672,00 | 678,20 | -2,95% | 11.131,00 |
| 27.02.2025 | 705,50 | 714,50 | 690,60 | 698,80 | -2,17% | 6.403,00 |
| 26.02.2025 | 701,40 | 715,60 | 698,80 | 714,30 | 2,57% | 4.123,00 |
| 25.02.2025 | 700,50 | 703,20 | 689,40 | 696,40 | -2,37% | 7.189,00 |
| 24.02.2025 | 710,40 | 715,40 | 702,70 | 713,30 | 0,48% | 4.155,00 |
| 21.02.2025 | 712,40 | 717,40 | 703,40 | 709,90 | 0,00% | 3.510,00 |
| 20.02.2025 | 710,20 | 723,00 | 708,70 | 709,90 | -1,09% | 5.180,00 |
| 19.02.2025 | 714,00 | 720,80 | 710,10 | 717,70 | 0,13% | 5.173,00 |
| 18.02.2025 | 725,70 | 730,70 | 714,60 | 716,80 | -1,54% | 5.855,00 |
| 17.02.2025 | 726,80 | 730,10 | 719,00 | 728,00 | -0,55% | 3.560,00 |
| 14.02.2025 | 739,60 | 744,70 | 729,70 | 732,00 | -0,83% | 5.689,00 |
| 13.02.2025 | 727,10 | 738,40 | 719,20 | 738,10 | 2,77% | 8.696,00 |
| 12.02.2025 | 725,00 | 725,30 | 708,70 | 718,20 | -0,79% | 5.825,00 |
| 11.02.2025 | 717,30 | 726,20 | 716,30 | 723,90 | 0,95% | 3.974,00 |
| 10.02.2025 | 706,70 | 719,10 | 706,60 | 717,10 | 2,03% | 6.169,00 |
| 07.02.2025 | 714,50 | 715,70 | 701,00 | 702,80 | -1,71% | 6.182,00 |
| 06.02.2025 | 706,90 | 715,10 | 705,90 | 715,00 | 1,05% | 6.366,00 |
| 05.02.2025 | 706,90 | 707,60 | 694,30 | 707,60 | -0,65% | 7.293,00 |
| 04.02.2025 | 715,50 | 716,90 | 703,20 | 712,20 | 0,30% | 6.986,00 |
| 03.02.2025 | 701,70 | 711,20 | 697,20 | 710,10 | -1,77% | 10.359,00 |
| 31.01.2025 | 718,00 | 729,60 | 717,00 | 722,90 | 2,32% | 11.334,00 |
| 30.01.2025 | 697,40 | 716,20 | 697,40 | 706,50 | 3,46% | 14.068,00 |
| 29.01.2025 | 718,80 | 722,00 | 681,30 | 682,90 | 5,57% | 24.312,00 |
| 28.01.2025 | 656,60 | 659,40 | 638,80 | 646,90 | -0,74% | 13.520,00 |
| 27.01.2025 | 651,20 | 657,80 | 619,00 | 651,70 | -7,06% | 36.998,00 |
| 24.01.2025 | 715,80 | 723,20 | 698,70 | 701,20 | -1,96% | 16.098,00 |