907,900€
1,67%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 902,00 | 914,00 | 902,00 | 910,00 | 1,90% | 4.895,00 |
| 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 |
| 05.09.2025 | 662,00 | 668,20 | 653,40 | 659,90 | 1,98% | 9.315,00 |
| 04.09.2025 | 631,20 | 651,30 | 629,40 | 647,10 | 3,34% | 2.321,00 |
| 03.09.2025 | 632,70 | 633,40 | 626,20 | 626,20 | 1,51% | 5.032,00 |
| 02.09.2025 | 628,60 | 628,80 | 612,00 | 616,90 | -3,43% | 4.899,00 |
| 01.09.2025 | 631,70 | 639,00 | 630,50 | 638,80 | 0,30% | 3.220,00 |
| 29.08.2025 | 656,00 | 656,00 | 636,40 | 636,90 | -2,72% | 4.452,00 |
| 28.08.2025 | 659,60 | 663,50 | 652,10 | 654,70 | -0,77% | 4.829,00 |
| 27.08.2025 | 652,10 | 661,00 | 651,60 | 659,80 | 1,41% | 4.810,00 |
| 26.08.2025 | 650,00 | 655,60 | 647,90 | 650,60 | 0,67% | 3.352,00 |
| 25.08.2025 | 646,50 | 648,90 | 641,40 | 646,30 | -0,08% | 2.949,00 |
| 22.08.2025 | 629,60 | 650,60 | 629,60 | 646,80 | 1,86% | 3.726,00 |
| 21.08.2025 | 637,90 | 638,40 | 633,00 | 635,00 | -0,38% | 2.269,00 |
| 20.08.2025 | 635,20 | 652,00 | 633,70 | 637,40 | -0,73% | 6.965,00 |
| 19.08.2025 | 643,30 | 648,70 | 641,00 | 642,10 | 0,56% | 2.839,00 |
| 18.08.2025 | 634,70 | 640,00 | 629,70 | 638,50 | 0,31% | 3.560,00 |
| 15.08.2025 | 635,20 | 644,60 | 629,20 | 636,50 | -1,00% | 3.979,00 |
| 14.08.2025 | 643,60 | 646,00 | 639,50 | 642,90 | 0,44% | 5.441,00 |
| 13.08.2025 | 635,60 | 646,10 | 634,40 | 640,10 | 1,12% | 4.807,00 |
| 12.08.2025 | 624,80 | 634,70 | 620,40 | 633,00 | 0,99% | 2.814,00 |
| 11.08.2025 | 621,80 | 629,20 | 618,50 | 626,80 | 1,60% | 4.767,00 |
| 08.08.2025 | 610,90 | 623,50 | 608,80 | 616,90 | 1,03% | 3.460,00 |
| 07.08.2025 | 602,40 | 615,30 | 601,40 | 610,60 | 3,00% | 5.299,00 |
| 06.08.2025 | 599,00 | 599,20 | 588,00 | 592,80 | -0,75% | 5.644,00 |
| 05.08.2025 | 604,20 | 605,00 | 593,00 | 597,30 | -0,86% | 5.601,00 |
| 04.08.2025 | 599,90 | 605,30 | 598,60 | 602,50 | 1,23% | 5.403,00 |
| 01.08.2025 | 605,80 | 606,80 | 591,00 | 595,20 | -2,90% | 9.731,00 |
| 31.07.2025 | 634,80 | 637,90 | 611,30 | 613,00 | -2,20% | 7.577,00 |
| 30.07.2025 | 624,40 | 628,50 | 619,50 | 626,80 | 0,69% | 4.880,00 |
| 29.07.2025 | 630,40 | 630,60 | 621,00 | 622,50 | -0,91% | 4.465,00 |
| 28.07.2025 | 626,20 | 634,90 | 624,70 | 628,20 | 3,82% | 7.830,00 |
| 25.07.2025 | 611,50 | 611,80 | 603,00 | 605,10 | -1,71% | 8.598,00 |
| 24.07.2025 | 610,70 | 621,10 | 610,00 | 615,60 | 1,42% | 9.431,00 |
| 23.07.2025 | 605,40 | 615,60 | 603,90 | 607,00 | 0,76% | 8.989,00 |
| 22.07.2025 | 617,80 | 617,80 | 602,00 | 602,40 | -3,46% | 14.588,00 |
| 21.07.2025 | 630,00 | 632,60 | 622,70 | 624,00 | -1,47% | 10.253,00 |
| 18.07.2025 | 642,50 | 651,60 | 632,40 | 633,30 | -2,64% | 8.211,00 |
| 17.07.2025 | 636,80 | 654,50 | 632,60 | 650,50 | 3,86% | 15.430,00 |
| 16.07.2025 | 655,90 | 662,40 | 626,30 | 626,30 | -11,24% | 34.127,00 |
| 15.07.2025 | 701,00 | 707,80 | 699,70 | 705,60 | 2,72% | 9.358,00 |
| 14.07.2025 | 680,90 | 687,30 | 677,30 | 686,90 | 0,45% | 3.188,00 |
| 11.07.2025 | 686,40 | 686,40 | 676,90 | 683,80 | -0,93% | 3.827,00 |
| 10.07.2025 | 680,80 | 693,80 | 679,80 | 690,20 | 1,53% | 3.785,00 |
| 09.07.2025 | 676,80 | 683,30 | 672,20 | 679,80 | 0,16% | 1.845,00 |
| 08.07.2025 | 669,50 | 681,00 | 665,70 | 678,70 | 1,06% | 2.258,00 |
| 07.07.2025 | 658,20 | 675,70 | 658,00 | 671,60 | 1,83% | 4.014,00 |
| 04.07.2025 | 670,10 | 670,40 | 654,00 | 659,50 | -2,57% | 1.962,00 |
| 03.07.2025 | 678,80 | 679,90 | 663,60 | 676,90 | -0,12% | 4.149,00 |
| 02.07.2025 | 669,10 | 678,30 | 654,30 | 677,70 | 1,42% | 3.226,00 |
| 01.07.2025 | 676,40 | 676,40 | 664,30 | 668,20 | -1,75% | 2.627,00 |
| 30.06.2025 | 682,50 | 682,60 | 674,70 | 680,10 | -0,41% | 3.042,00 |
| 27.06.2025 | 685,60 | 687,00 | 680,50 | 682,90 | 0,74% | 4.035,00 |
| 26.06.2025 | 689,80 | 691,00 | 672,00 | 677,90 | -2,46% | 4.192,00 |
| 25.06.2025 | 701,60 | 708,90 | 694,10 | 695,00 | 0,55% | 5.795,00 |
| 24.06.2025 | 686,10 | 696,80 | 674,60 | 691,20 | 3,40% | 5.533,00 |
| 23.06.2025 | 654,70 | 671,30 | 654,70 | 668,50 | 2,80% | 2.929,00 |
| 20.06.2025 | 661,30 | 667,90 | 641,70 | 650,30 | -0,90% | 4.946,00 |
| 19.06.2025 | 659,60 | 661,60 | 654,20 | 656,20 | -1,32% | 1.795,00 |
| 18.06.2025 | 667,30 | 670,30 | 661,10 | 665,00 | -0,21% | 2.116,00 |
| 17.06.2025 | 660,70 | 670,60 | 657,40 | 666,40 | -0,63% | 2.623,00 |
| 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 |