587,100€
-0,79%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 594,70 | 595,70 | 579,80 | 587,90 | -0,66% | 4.335,00 |
| 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 |
| 23.01.2025 | 725,50 | 725,50 | 707,60 | 715,20 | -4,47% | 14.464,00 |
| 22.01.2025 | 736,60 | 753,00 | 734,30 | 748,70 | 2,35% | 7.006,00 |
| 21.01.2025 | 748,00 | 749,00 | 728,00 | 731,50 | -2,22% | 4.029,00 |
| 20.01.2025 | 743,90 | 748,40 | 735,70 | 748,10 | 1,26% | 6.115,00 |
| 17.01.2025 | 736,30 | 749,10 | 730,70 | 738,80 | -0,69% | 7.827,00 |
| 16.01.2025 | 734,50 | 743,90 | 730,00 | 743,90 | 4,20% | 10.388,00 |
| 15.01.2025 | 709,00 | 721,40 | 707,30 | 713,90 | 0,28% | 7.565,00 |
| 14.01.2025 | 718,60 | 725,30 | 707,30 | 711,90 | 0,03% | 4.816,00 |
| 13.01.2025 | 710,20 | 713,10 | 699,50 | 711,70 | -1,83% | 7.397,00 |
| 10.01.2025 | 730,10 | 734,20 | 718,20 | 725,00 | -1,19% | 5.287,00 |
| 09.01.2025 | 715,00 | 733,70 | 713,40 | 733,70 | 1,26% | 4.154,00 |
| 08.01.2025 | 740,10 | 744,70 | 719,50 | 724,60 | -1,99% | 9.923,00 |
| 07.01.2025 | 747,20 | 751,00 | 730,60 | 739,30 | -1,10% | 10.694,00 |
| 06.01.2025 | 707,90 | 747,60 | 707,90 | 747,50 | 8,59% | 10.130,00 |
| 03.01.2025 | 690,10 | 691,00 | 677,60 | 688,40 | -0,23% | 3.593,00 |
| 02.01.2025 | 678,30 | 690,90 | 677,10 | 690,00 | 1,91% | 4.317,00 |
| 30.12.2024 | 683,30 | 683,30 | 675,40 | 677,10 | -1,17% | 2.184,00 |
| 27.12.2024 | 682,70 | 695,10 | 680,80 | 685,10 | 0,19% | 5.488,00 |
| 23.12.2024 | 681,40 | 689,50 | 671,20 | 683,80 | -0,32% | 4.198,00 |
| 20.12.2024 | 683,70 | 687,00 | 669,60 | 686,00 | -0,52% | 3.733,00 |
| 19.12.2024 | 698,10 | 700,00 | 686,00 | 689,60 | -3,97% | 5.915,00 |
| 18.12.2024 | 705,10 | 721,90 | 702,70 | 718,10 | 2,09% | 8.009,00 |
| 17.12.2024 | 688,80 | 713,60 | 687,70 | 703,40 | 2,19% | 4.864,00 |
| 16.12.2024 | 686,00 | 690,80 | 680,30 | 688,30 | 0,12% | 7.012,00 |
| 13.12.2024 | 683,50 | 690,30 | 682,60 | 687,50 | 0,64% | 4.569,00 |
| 12.12.2024 | 679,20 | 686,00 | 674,50 | 683,10 | 0,59% | 3.736,00 |
| 11.12.2024 | 674,40 | 682,30 | 671,00 | 679,10 | 1,25% | 4.702,00 |
| 10.12.2024 | 674,80 | 682,50 | 669,30 | 670,70 | -0,67% | 7.540,00 |
| 09.12.2024 | 677,50 | 683,00 | 668,70 | 675,20 | -0,22% | 6.211,00 |
| 06.12.2024 | 674,90 | 678,50 | 670,40 | 676,70 | -0,35% | 4.884,00 |
| 05.12.2024 | 683,30 | 691,90 | 670,90 | 679,10 | -0,67% | 7.965,00 |
| 04.12.2024 | 677,80 | 690,50 | 677,30 | 683,70 | 0,90% | 5.896,00 |
| 03.12.2024 | 680,40 | 683,30 | 662,50 | 677,60 | 2,36% | 15.932,00 |
| 02.12.2024 | 650,60 | 662,00 | 644,30 | 662,00 | 0,56% | 5.803,00 |
| 29.11.2024 | 641,00 | 662,30 | 639,00 | 658,30 | 2,70% | 4.789,00 |
| 28.11.2024 | 653,30 | 655,20 | 639,50 | 641,00 | 2,12% | 6.891,00 |