1.405,200€
-1,73%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 1.428,40 | 1.436,00 | 1.415,00 | 1.430,00 | 1,50% | 2.210,00 |
| 22.05.2026 | 1.372,80 | 1.412,00 | 1.372,20 | 1.408,80 | 4,68% | 3.865,00 |
| 21.05.2026 | 1.323,60 | 1.360,60 | 1.320,20 | 1.345,80 | 0,91% | 4.439,00 |
| 20.05.2026 | 1.272,00 | 1.336,40 | 1.272,00 | 1.333,60 | 6,60% | 5.096,00 |
| 19.05.2026 | 1.254,00 | 1.279,40 | 1.243,60 | 1.251,00 | -1,17% | 8.610,00 |
| 18.05.2026 | 1.280,00 | 1.312,80 | 1.259,80 | 1.265,80 | -3,09% | 10.714,00 |
| 15.05.2026 | 1.328,80 | 1.328,80 | 1.280,80 | 1.306,20 | -4,41% | 4.845,00 |
| 14.05.2026 | 1.341,80 | 1.369,80 | 1.331,40 | 1.366,40 | 3,36% | 2.397,00 |
| 13.05.2026 | 1.299,80 | 1.322,00 | 1.293,00 | 1.322,00 | 4,47% | 5.153,00 |
| 12.05.2026 | 1.301,80 | 1.306,00 | 1.264,40 | 1.265,40 | -3,09% | 5.079,00 |
| 11.05.2026 | 1.338,60 | 1.342,60 | 1.291,80 | 1.305,80 | -1,06% | 4.140,00 |
| 08.05.2026 | 1.296,00 | 1.329,00 | 1.287,00 | 1.319,80 | 1,81% | 5.068,00 |
| 07.05.2026 | 1.315,20 | 1.332,40 | 1.293,60 | 1.296,40 | -0,35% | 4.320,00 |
| 06.05.2026 | 1.268,40 | 1.305,80 | 1.251,20 | 1.301,00 | 5,82% | 8.933,00 |
| 05.05.2026 | 1.190,80 | 1.231,40 | 1.190,80 | 1.229,40 | 3,55% | 3.146,00 |
| 04.05.2026 | 1.219,60 | 1.225,80 | 1.180,00 | 1.187,20 | -2,48% | 5.087,00 |
| 30.04.2026 | 1.183,00 | 1.220,00 | 1.180,00 | 1.217,40 | 2,06% | 2.256,00 |
| 29.04.2026 | 1.191,40 | 1.194,60 | 1.178,00 | 1.192,80 | 1,67% | 3.809,00 |
| 28.04.2026 | 1.214,00 | 1.214,00 | 1.168,80 | 1.173,20 | -3,22% | 7.770,00 |
| 27.04.2026 | 1.242,80 | 1.253,80 | 1.206,40 | 1.212,20 | -2,63% | 4.595,00 |
| 24.04.2026 | 1.217,40 | 1.260,40 | 1.217,40 | 1.245,00 | 1,45% | 2.963,00 |
| 23.04.2026 | 1.220,60 | 1.237,80 | 1.205,80 | 1.227,20 | -1,82% | 4.175,00 |
| 22.04.2026 | 1.254,40 | 1.260,00 | 1.240,00 | 1.250,00 | 0,94% | 4.100,00 |
| 21.04.2026 | 1.262,00 | 1.263,60 | 1.231,60 | 1.238,40 | -0,50% | 3.241,00 |
| 20.04.2026 | 1.226,20 | 1.247,60 | 1.223,80 | 1.244,60 | 0,06% | 2.454,00 |
| 17.04.2026 | 1.215,00 | 1.247,40 | 1.209,20 | 1.243,80 | 1,87% | 6.867,00 |
| 16.04.2026 | 1.263,60 | 1.268,00 | 1.200,80 | 1.221,00 | -0,72% | 9.983,00 |
| 15.04.2026 | 1.279,60 | 1.306,40 | 1.220,00 | 1.229,80 | -4,27% | 16.075,00 |
| 14.04.2026 | 1.288,00 | 1.298,00 | 1.269,60 | 1.284,60 | 2,00% | 4.787,00 |
| 13.04.2026 | 1.259,40 | 1.265,00 | 1.246,60 | 1.259,40 | -0,87% | 4.175,00 |
| 10.04.2026 | 1.248,80 | 1.279,40 | 1.238,20 | 1.270,40 | 3,47% | 5.152,00 |
| 09.04.2026 | 1.209,80 | 1.231,80 | 1.193,80 | 1.227,80 | 2,18% | 7.630,00 |
| 08.04.2026 | 1.187,60 | 1.220,00 | 1.185,00 | 1.201,60 | 7,88% | 11.902,00 |
| 07.04.2026 | 1.112,80 | 1.138,20 | 1.100,40 | 1.113,80 | -3,93% | 9.636,00 |
| 02.04.2026 | 1.141,00 | 1.169,80 | 1.127,00 | 1.159,40 | -2,28% | 6.917,00 |
| 01.04.2026 | 1.165,60 | 1.188,60 | 1.144,40 | 1.186,40 | 6,19% | 7.640,00 |
| 31.03.2026 | 1.093,20 | 1.125,80 | 1.080,20 | 1.117,20 | 0,49% | 4.093,00 |
| 30.03.2026 | 1.136,00 | 1.154,00 | 1.096,20 | 1.111,80 | -2,98% | 5.516,00 |
| 27.03.2026 | 1.160,20 | 1.160,20 | 1.130,00 | 1.146,00 | -1,88% | 3.752,00 |
| 26.03.2026 | 1.189,20 | 1.189,20 | 1.160,00 | 1.168,00 | -3,57% | 3.174,00 |
| 25.03.2026 | 1.219,60 | 1.236,40 | 1.183,00 | 1.211,20 | 0,55% | 5.376,00 |
| 24.03.2026 | 1.190,80 | 1.217,60 | 1.162,60 | 1.204,60 | 2,45% | 4.198,00 |
| 23.03.2026 | 1.117,40 | 1.204,20 | 1.098,80 | 1.175,80 | 4,18% | 13.747,00 |
| 20.03.2026 | 1.185,20 | 1.189,20 | 1.128,60 | 1.128,60 | -3,46% | 3.900,00 |
| 19.03.2026 | 1.174,00 | 1.177,20 | 1.142,40 | 1.169,00 | -1,90% | 4.925,00 |
| 18.03.2026 | 1.221,40 | 1.224,40 | 1.180,00 | 1.191,60 | -0,58% | 4.028,00 |
| 17.03.2026 | 1.189,00 | 1.205,80 | 1.180,20 | 1.198,60 | 0,12% | 2.370,00 |
| 16.03.2026 | 1.187,20 | 1.209,00 | 1.176,40 | 1.197,20 | 1,60% | 2.765,00 |
| 13.03.2026 | 1.174,00 | 1.205,80 | 1.161,00 | 1.178,40 | -0,14% | 3.662,00 |
| 12.03.2026 | 1.192,60 | 1.202,20 | 1.160,00 | 1.180,00 | -1,35% | 4.538,00 |
| 11.03.2026 | 1.189,60 | 1.208,60 | 1.174,80 | 1.196,20 | 1,53% | 5.061,00 |
| 10.03.2026 | 1.203,40 | 1.207,60 | 1.173,40 | 1.178,20 | 2,70% | 6.381,00 |
| 09.03.2026 | 1.090,80 | 1.147,20 | 1.082,00 | 1.147,20 | 0,10% | 10.745,00 |
| 06.03.2026 | 1.183,20 | 1.187,20 | 1.113,40 | 1.146,00 | -3,32% | 9.997,00 |
| 05.03.2026 | 1.198,40 | 1.219,00 | 1.183,80 | 1.185,40 | -1,07% | 3.879,00 |
| 04.03.2026 | 1.174,00 | 1.210,00 | 1.173,60 | 1.198,20 | 3,12% | 5.786,00 |
| 03.03.2026 | 1.182,80 | 1.183,00 | 1.144,20 | 1.162,00 | -4,06% | 9.877,00 |
| 02.03.2026 | 1.190,20 | 1.231,40 | 1.187,60 | 1.211,20 | -1,46% | 5.231,00 |
| 27.02.2026 | 1.236,60 | 1.239,00 | 1.201,60 | 1.229,20 | -0,65% | 5.969,00 |
| 26.02.2026 | 1.290,40 | 1.301,40 | 1.212,60 | 1.237,20 | -3,99% | 6.693,00 |
| 25.02.2026 | 1.279,40 | 1.312,00 | 1.275,80 | 1.288,60 | 1,46% | 2.425,00 |
| 24.02.2026 | 1.266,80 | 1.284,00 | 1.254,60 | 1.270,00 | 1,37% | 2.811,00 |
| 23.02.2026 | 1.233,80 | 1.265,00 | 1.225,00 | 1.252,80 | -0,05% | 4.246,00 |
| 20.02.2026 | 1.242,00 | 1.261,40 | 1.229,40 | 1.253,40 | 1,21% | 4.946,00 |
| 19.02.2026 | 1.243,00 | 1.243,00 | 1.217,80 | 1.238,40 | -0,53% | 3.671,00 |
| 18.02.2026 | 1.204,00 | 1.245,00 | 1.203,00 | 1.245,00 | 3,72% | 4.574,00 |
| 17.02.2026 | 1.189,60 | 1.207,00 | 1.165,00 | 1.200,40 | 0,40% | 6.227,00 |
| 16.02.2026 | 1.192,00 | 1.196,40 | 1.185,00 | 1.195,60 | 0,42% | 2.384,00 |
| 13.02.2026 | 1.190,40 | 1.209,80 | 1.174,80 | 1.190,60 | 0,90% | 6.665,00 |
| 12.02.2026 | 1.220,20 | 1.222,20 | 1.175,00 | 1.180,00 | -2,07% | 4.069,00 |
| 11.02.2026 | 1.184,20 | 1.223,20 | 1.177,20 | 1.205,00 | 1,04% | 4.891,00 |
| 10.02.2026 | 1.197,20 | 1.211,80 | 1.189,00 | 1.192,60 | -1,06% | 2.823,00 |
| 09.02.2026 | 1.199,60 | 1.205,40 | 1.177,20 | 1.205,40 | 1,02% | 3.874,00 |
| 06.02.2026 | 1.141,20 | 1.193,20 | 1.140,80 | 1.193,20 | 3,83% | 4.986,00 |
| 05.02.2026 | 1.148,20 | 1.170,20 | 1.119,00 | 1.149,20 | 0,74% | 7.504,00 |
| 04.02.2026 | 1.190,20 | 1.197,00 | 1.139,40 | 1.140,80 | -4,13% | 6.678,00 |
| 03.02.2026 | 1.241,60 | 1.247,20 | 1.177,20 | 1.190,00 | -2,81% | 5.617,00 |
| 02.02.2026 | 1.176,80 | 1.227,00 | 1.168,80 | 1.224,40 | 0,76% | 5.636,00 |
| 30.01.2026 | 1.194,00 | 1.229,60 | 1.185,20 | 1.215,20 | 1,91% | 7.860,00 |
| 29.01.2026 | 1.232,20 | 1.253,00 | 1.173,80 | 1.192,40 | -0,18% | 12.314,00 |
| 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 |