592,250€
-4,34%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 596,50 | 599,30 | 593,20 | 598,40 | -2,89% | 1.549,00 |
| 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 |
| 27.11.2024 | 633,20 | 636,70 | 625,40 | 627,70 | -1,89% | 4.180,00 |
| 26.11.2024 | 647,90 | 648,70 | 639,00 | 639,80 | -1,90% | 5.734,00 |
| 25.11.2024 | 651,00 | 658,80 | 645,00 | 652,20 | 1,57% | 7.439,00 |
| 22.11.2024 | 641,00 | 646,70 | 632,80 | 642,10 | 1,57% | 11.059,00 |
| 21.11.2024 | 612,50 | 632,20 | 606,00 | 632,20 | 2,45% | 13.150,00 |
| 20.11.2024 | 629,40 | 631,20 | 613,30 | 617,10 | -1,17% | 4.001,00 |
| 19.11.2024 | 633,90 | 635,60 | 619,40 | 624,40 | -0,81% | 7.199,00 |
| 18.11.2024 | 630,00 | 630,10 | 614,20 | 629,50 | -0,87% | 6.922,00 |
| 15.11.2024 | 661,80 | 661,80 | 635,00 | 635,00 | -5,48% | 10.253,00 |
| 14.11.2024 | 646,70 | 672,40 | 643,40 | 671,80 | 7,13% | 13.496,00 |
| 13.11.2024 | 620,80 | 628,50 | 619,60 | 627,10 | -0,60% | 5.322,00 |
| 12.11.2024 | 627,80 | 642,70 | 627,60 | 630,90 | 0,65% | 5.932,00 |
| 11.11.2024 | 632,00 | 634,10 | 622,90 | 626,80 | 0,87% | 7.564,00 |
| 08.11.2024 | 631,50 | 636,30 | 614,00 | 621,40 | -0,51% | 4.986,00 |