1.209,500€
1,43%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1.194,00 | 1.229,60 | 1.185,20 | 1.215,20 | -1,68% | 7.860,00 |
| 29.01.2026 | 1.232,20 | 1.253,00 | 1.231,00 | 1.236,00 | 3,47% | 6.223,00 |
| 28.01.2026 | 1.302,40 | 1.302,40 | 1.185,80 | 1.194,60 | -2,07% | 28.306,00 |
| 27.01.2026 | 1.188,60 | 1.227,00 | 1.180,40 | 1.219,80 | 3,30% | 8.682,00 |
| 26.01.2026 | 1.181,00 | 1.186,00 | 1.158,80 | 1.180,80 | 0,22% | 5.521,00 |
| 23.01.2026 | 1.172,80 | 1.184,80 | 1.151,00 | 1.178,20 | 0,15% | 8.442,00 |
| 22.01.2026 | 1.173,00 | 1.196,60 | 1.160,00 | 1.176,40 | 1,85% | 10.776,00 |
| 21.01.2026 | 1.143,00 | 1.159,00 | 1.125,80 | 1.155,00 | 1,14% | 9.713,00 |
| 20.01.2026 | 1.121,40 | 1.145,00 | 1.108,00 | 1.142,00 | 1,82% | 10.430,00 |
| 19.01.2026 | 1.134,20 | 1.146,80 | 1.119,80 | 1.121,60 | -3,96% | 7.163,00 |
| 16.01.2026 | 1.158,20 | 1.183,60 | 1.150,80 | 1.167,80 | 1,58% | 5.363,00 |
| 15.01.2026 | 1.158,00 | 1.171,60 | 1.127,20 | 1.149,60 | 5,84% | 13.339,00 |
| 14.01.2026 | 1.097,60 | 1.100,60 | 1.079,80 | 1.086,20 | -1,36% | 3.880,00 |
| 13.01.2026 | 1.102,40 | 1.107,00 | 1.091,40 | 1.101,20 | 1,42% | 4.939,00 |
| 12.01.2026 | 1.090,00 | 1.094,20 | 1.074,80 | 1.085,80 | 0,20% | 7.206,00 |
| 09.01.2026 | 1.035,20 | 1.084,00 | 1.033,60 | 1.083,60 | 7,20% | 6.554,00 |
| 08.01.2026 | 1.048,60 | 1.057,20 | 1.009,60 | 1.010,80 | -3,88% | 6.325,00 |
| 07.01.2026 | 1.056,40 | 1.056,40 | 1.038,20 | 1.051,60 | -0,79% | 5.228,00 |
| 06.01.2026 | 1.056,20 | 1.064,00 | 1.037,40 | 1.060,00 | 0,65% | 5.591,00 |
| 05.01.2026 | 1.025,80 | 1.055,20 | 1.016,80 | 1.053,20 | 6,76% | 11.217,00 |
| 02.01.2026 | 924,30 | 998,00 | 924,30 | 986,50 | 7,05% | 10.917,00 |
| 30.12.2025 | 911,10 | 921,90 | 909,80 | 921,50 | 1,49% | 926,00 |
| 29.12.2025 | 909,40 | 921,60 | 899,50 | 908,00 | 0,60% | 3.197,00 |
| 23.12.2025 | 898,10 | 903,10 | 894,70 | 902,60 | 0,41% | 2.182,00 |
| 22.12.2025 | 909,10 | 914,90 | 894,40 | 898,90 | -0,26% | 3.551,00 |
| 19.12.2025 | 889,60 | 904,00 | 887,70 | 901,20 | 1,36% | 5.233,00 |
| 18.12.2025 | 876,10 | 896,50 | 874,80 | 889,10 | 1,70% | 6.021,00 |
| 17.12.2025 | 920,10 | 924,00 | 873,80 | 874,20 | -4,19% | 8.681,00 |
| 16.12.2025 | 915,10 | 921,10 | 908,40 | 912,40 | -2,04% | 3.037,00 |
| 15.12.2025 | 925,50 | 931,70 | 918,60 | 931,40 | 0,70% | 3.523,00 |
| 12.12.2025 | 951,90 | 952,20 | 922,10 | 924,90 | -1,57% | 4.641,00 |
| 11.12.2025 | 937,90 | 952,90 | 931,30 | 939,70 | -0,56% | 5.049,00 |
| 10.12.2025 | 963,00 | 964,90 | 944,70 | 945,00 | -0,80% | 2.418,00 |
| 09.12.2025 | 963,30 | 965,10 | 946,00 | 952,60 | -1,15% | 2.294,00 |
| 08.12.2025 | 953,50 | 974,70 | 951,80 | 963,70 | 1,23% | 3.911,00 |
| 05.12.2025 | 957,10 | 969,50 | 950,50 | 952,00 | -0,56% | 3.130,00 |
| 04.12.2025 | 972,00 | 976,90 | 956,60 | 957,40 | -0,23% | 5.759,00 |
| 03.12.2025 | 964,00 | 967,90 | 943,70 | 959,60 | 2,30% | 5.325,00 |
| 02.12.2025 | 928,00 | 954,40 | 925,40 | 938,00 | 1,56% | 8.226,00 |
| 01.12.2025 | 911,00 | 930,00 | 905,00 | 923,60 | 2,21% | 6.467,00 |
| 28.11.2025 | 900,00 | 905,40 | 891,90 | 903,60 | 0,76% | 3.946,00 |
| 27.11.2025 | 899,00 | 904,50 | 896,80 | 896,80 | -0,99% | 2.400,00 |
| 26.11.2025 | 879,00 | 908,00 | 877,90 | 905,80 | 5,31% | 7.966,00 |
| 25.11.2025 | 872,00 | 874,50 | 841,80 | 860,10 | 0,20% | 4.341,00 |
| 24.11.2025 | 845,60 | 863,10 | 837,70 | 858,40 | 2,74% | 4.385,00 |
| 21.11.2025 | 844,40 | 857,70 | 822,90 | 835,50 | -6,16% | 13.095,00 |
| 20.11.2025 | 911,70 | 914,30 | 890,30 | 890,30 | 0,47% | 9.175,00 |
| 19.11.2025 | 864,10 | 894,90 | 857,60 | 886,10 | 2,32% | 6.618,00 |
| 18.11.2025 | 866,60 | 876,60 | 857,40 | 866,00 | -1,36% | 6.851,00 |
| 17.11.2025 | 878,40 | 883,10 | 864,50 | 877,90 | 0,52% | 6.362,00 |
| 14.11.2025 | 868,80 | 876,20 | 843,40 | 873,40 | -0,70% | 15.112,00 |
| 13.11.2025 | 902,80 | 911,00 | 875,20 | 879,60 | -1,33% | 4.300,00 |
| 12.11.2025 | 886,30 | 897,30 | 885,10 | 891,50 | 0,52% | 4.634,00 |
| 11.11.2025 | 894,60 | 907,00 | 882,10 | 886,90 | 0,00% | 4.580,00 |
| 10.11.2025 | 892,80 | 898,10 | 885,00 | 886,90 | 1,06% | 4.784,00 |
| 07.11.2025 | 898,70 | 900,60 | 872,30 | 877,60 | -1,77% | 11.061,00 |
| 06.11.2025 | 902,50 | 911,60 | 892,10 | 893,40 | -1,87% | 3.511,00 |
| 05.11.2025 | 890,80 | 912,90 | 889,30 | 910,40 | -0,82% | 5.695,00 |
| 04.11.2025 | 911,20 | 925,50 | 903,90 | 917,90 | -0,86% | 4.970,00 |
| 03.11.2025 | 917,70 | 931,20 | 916,80 | 925,90 | 0,87% | 6.031,00 |
| 31.10.2025 | 930,40 | 931,90 | 914,50 | 917,90 | -1,59% | 5.021,00 |
| 30.10.2025 | 926,60 | 937,50 | 924,00 | 932,70 | 1,88% | 9.225,00 |
| 29.10.2025 | 911,40 | 927,90 | 910,80 | 915,50 | 1,09% | 4.546,00 |
| 28.10.2025 | 903,30 | 913,50 | 900,90 | 905,60 | -0,03% | 4.596,00 |
| 27.10.2025 | 902,00 | 914,00 | 900,80 | 905,90 | 1,44% | 8.924,00 |
| 24.10.2025 | 899,00 | 902,00 | 890,10 | 893,00 | 0,59% | 4.985,00 |
| 23.10.2025 | 874,90 | 891,00 | 855,00 | 887,80 | 2,05% | 6.764,00 |
| 22.10.2025 | 876,70 | 892,00 | 870,00 | 870,00 | -2,13% | 3.946,00 |
| 21.10.2025 | 892,40 | 894,00 | 884,70 | 888,90 | -1,10% | 6.034,00 |
| 20.10.2025 | 886,00 | 901,10 | 877,70 | 898,80 | 2,76% | 5.428,00 |
| 17.10.2025 | 861,00 | 885,20 | 858,70 | 874,70 | -0,28% | 9.186,00 |
| 16.10.2025 | 884,80 | 900,10 | 874,10 | 877,20 | 0,55% | 9.820,00 |
| 15.10.2025 | 873,90 | 892,90 | 854,10 | 872,40 | 3,08% | 22.042,00 |
| 14.10.2025 | 836,20 | 847,70 | 826,30 | 846,30 | 0,25% | 6.300,00 |
| 13.10.2025 | 833,20 | 844,20 | 830,00 | 844,20 | 3,44% | 12.697,00 |
| 10.10.2025 | 846,70 | 847,60 | 814,20 | 816,10 | -4,01% | 19.843,00 |
| 09.10.2025 | 859,10 | 863,30 | 845,80 | 850,20 | -0,33% | 8.886,00 |
| 08.10.2025 | 850,20 | 863,60 | 834,80 | 853,00 | -2,44% | 19.640,00 |
| 07.10.2025 | 887,90 | 895,40 | 874,30 | 874,30 | -2,54% | 7.797,00 |
| 06.10.2025 | 893,60 | 905,00 | 886,70 | 897,10 | 1,98% | 10.254,00 |
| 03.10.2025 | 871,00 | 883,30 | 866,00 | 879,70 | 0,24% | 5.730,00 |
| 02.10.2025 | 880,10 | 888,10 | 872,80 | 877,60 | 4,46% | 16.264,00 |
| 01.10.2025 | 815,70 | 844,10 | 813,50 | 840,10 | 1,50% | 6.477,00 |
| 30.09.2025 | 823,40 | 830,60 | 822,00 | 827,70 | 0,21% | 6.731,00 |
| 29.09.2025 | 822,50 | 828,20 | 817,20 | 826,00 | 1,65% | 8.960,00 |
| 26.09.2025 | 808,90 | 814,60 | 802,30 | 812,60 | 0,14% | 8.403,00 |
| 25.09.2025 | 807,70 | 815,70 | 801,80 | 811,50 | 0,40% | 8.246,00 |
| 24.09.2025 | 820,00 | 826,40 | 807,70 | 808,30 | -1,53% | 8.742,00 |
| 23.09.2025 | 799,20 | 828,90 | 796,50 | 820,90 | 1,22% | 12.744,00 |
| 22.09.2025 | 817,40 | 822,40 | 810,30 | 811,00 | 2,23% | 17.286,00 |
| 19.09.2025 | 788,40 | 794,20 | 784,10 | 793,30 | -0,14% | 8.657,00 |
| 18.09.2025 | 749,20 | 797,40 | 748,40 | 794,40 | 7,82% | 34.012,00 |
| 17.09.2025 | 733,00 | 741,90 | 731,20 | 736,80 | 0,44% | 4.072,00 |
| 16.09.2025 | 743,10 | 755,60 | 733,60 | 733,60 | 0,55% | 17.193,00 |
| 15.09.2025 | 699,00 | 731,10 | 696,70 | 729,60 | 5,75% | 13.455,00 |
| 12.09.2025 | 688,00 | 692,00 | 681,80 | 689,90 | 0,50% | 3.323,00 |
| 11.09.2025 | 678,00 | 688,90 | 674,60 | 686,50 | 0,91% | 2.566,00 |
| 10.09.2025 | 690,30 | 691,20 | 679,10 | 680,30 | -0,40% | 4.044,00 |
| 09.09.2025 | 682,80 | 683,80 | 674,50 | 683,00 | 0,95% | 4.788,00 |
| 08.09.2025 | 665,70 | 677,90 | 664,60 | 676,60 | 2,53% | 4.123,00 |