1.200,500€
-0,90%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 1.208,40 | 1.253,60 | 1.173,40 | 1.211,40 | 1,83% | 1.733,00 |
| 28.01.2026 | 1.311,20 | 1.326,20 | 1.178,20 | 1.189,60 | -2,76% | 1.880,00 |
| 27.01.2026 | 1.197,60 | 1.228,20 | 1.182,20 | 1.223,40 | 3,07% | 1.353,00 |
| 26.01.2026 | 1.177,80 | 1.194,80 | 1.159,80 | 1.187,00 | 1,42% | 830,00 |
| 23.01.2026 | 1.176,00 | 1.187,20 | 1.155,40 | 1.170,40 | -1,28% | 368,00 |
| 22.01.2026 | 1.174,80 | 1.193,80 | 1.167,60 | 1.185,60 | 1,11% | 1.367,00 |
| 21.01.2026 | 1.141,80 | 1.172,60 | 1.125,40 | 1.172,60 | 3,31% | 1.095,00 |
| 20.01.2026 | 1.117,20 | 1.150,60 | 1.107,80 | 1.135,00 | 1,87% | 891,00 |
| 19.01.2026 | 1.138,40 | 1.164,20 | 1.113,20 | 1.114,20 | -4,64% | 1.861,00 |
| 16.01.2026 | 1.153,60 | 1.182,40 | 1.150,60 | 1.168,40 | 1,90% | 1.770,00 |
| 15.01.2026 | 1.131,80 | 1.167,40 | 1.129,20 | 1.146,60 | 7,16% | 2.469,00 |
| 14.01.2026 | 1.090,20 | 1.100,00 | 1.070,00 | 1.070,00 | -1,91% | 725,00 |
| 13.01.2026 | 1.098,00 | 1.106,00 | 1.090,80 | 1.090,80 | -0,37% | 632,00 |
| 12.01.2026 | 1.076,20 | 1.095,60 | 1.073,00 | 1.094,80 | -0,40% | 766,00 |
| 09.01.2026 | 1.023,20 | 1.099,20 | 1.018,00 | 1.099,20 | 7,51% | 1.005,00 |
| 08.01.2026 | 1.040,00 | 1.055,00 | 1.010,00 | 1.022,40 | -2,29% | 525,00 |
| 07.01.2026 | 1.061,00 | 1.061,00 | 1.038,20 | 1.046,40 | -2,19% | 1.033,00 |
| 06.01.2026 | 1.052,80 | 1.069,80 | 1.037,80 | 1.069,80 | 2,43% | 734,00 |
| 05.01.2026 | 1.004,40 | 1.056,60 | 1.004,40 | 1.044,40 | 5,34% | 2.130,00 |
| 02.01.2026 | 921,20 | 998,10 | 919,60 | 991,50 | 7,62% | 616,00 |
| 30.12.2025 | 903,80 | 921,40 | 903,80 | 921,30 | 1,44% | 122,00 |
| 29.12.2025 | 908,80 | 909,80 | 899,50 | 908,20 | 1,02% | 402,00 |
| 23.12.2025 | 899,50 | 902,90 | 896,50 | 899,00 | 0,00% | 215,00 |
| 22.12.2025 | 903,80 | 913,60 | 894,40 | 899,00 | -0,48% | 593,00 |
| 19.12.2025 | 891,20 | 903,30 | 887,80 | 903,30 | 2,13% | 119,00 |
| 18.12.2025 | 872,60 | 896,00 | 872,60 | 884,50 | 2,16% | 1.484,00 |
| 17.12.2025 | 916,90 | 919,10 | 865,50 | 865,80 | -4,47% | 613,00 |
| 16.12.2025 | 921,60 | 921,60 | 906,00 | 906,30 | -2,43% | 501,00 |
| 15.12.2025 | 926,40 | 928,90 | 921,80 | 928,90 | 0,53% | 428,00 |
| 12.12.2025 | 951,60 | 955,70 | 922,80 | 924,00 | -2,56% | 249,00 |
| 11.12.2025 | 937,30 | 949,70 | 932,60 | 948,30 | -0,01% | 406,00 |
| 10.12.2025 | 953,40 | 965,40 | 946,10 | 948,40 | -0,91% | 539,00 |
| 09.12.2025 | 959,90 | 961,70 | 949,70 | 957,10 | -0,64% | 399,00 |
| 08.12.2025 | 951,50 | 972,30 | 946,00 | 963,30 | 1,03% | 519,00 |
| 05.12.2025 | 954,00 | 968,30 | 950,90 | 953,50 | 0,38% | 388,00 |
| 04.12.2025 | 976,50 | 977,00 | 948,50 | 949,90 | -2,57% | 709,00 |
| 03.12.2025 | 959,00 | 975,00 | 948,30 | 975,00 | 2,20% | 1.481,00 |
| 02.12.2025 | 930,00 | 955,60 | 925,80 | 954,00 | 2,03% | 753,00 |
| 01.12.2025 | 907,90 | 938,90 | 905,80 | 935,00 | 2,75% | 1.104,00 |
| 28.11.2025 | 893,00 | 910,00 | 891,70 | 910,00 | 1,59% | 361,00 |
| 27.11.2025 | 902,00 | 903,90 | 895,80 | 895,80 | -0,56% | 972,00 |
| 26.11.2025 | 867,00 | 907,10 | 867,00 | 900,80 | 3,54% | 980,00 |
| 25.11.2025 | 863,10 | 872,80 | 852,20 | 870,00 | 1,75% | 241,00 |
| 24.11.2025 | 849,80 | 862,20 | 838,60 | 855,00 | 1,44% | 727,00 |
| 21.11.2025 | 851,10 | 858,30 | 823,60 | 842,90 | -0,95% | 1.288,00 |
| 20.11.2025 | 915,00 | 919,90 | 851,00 | 851,00 | -5,51% | 316,00 |
| 19.11.2025 | 861,20 | 900,60 | 858,10 | 900,60 | 3,28% | 452,00 |
| 18.11.2025 | 865,80 | 875,40 | 858,50 | 872,00 | -0,71% | 831,00 |
| 17.11.2025 | 868,40 | 882,10 | 865,00 | 878,20 | 1,69% | 646,00 |
| 14.11.2025 | 866,80 | 874,80 | 848,90 | 863,60 | -1,14% | 670,00 |
| 13.11.2025 | 896,10 | 908,10 | 867,00 | 873,60 | -2,04% | 387,00 |
| 12.11.2025 | 882,40 | 896,30 | 882,40 | 891,80 | 1,18% | 501,00 |
| 11.11.2025 | 898,70 | 901,20 | 881,40 | 881,40 | -1,07% | 357,00 |
| 10.11.2025 | 887,90 | 897,20 | 885,70 | 890,90 | 2,33% | 666,00 |
| 07.11.2025 | 895,80 | 902,30 | 859,60 | 870,60 | -2,91% | 1.189,00 |
| 06.11.2025 | 901,50 | 911,70 | 887,50 | 896,70 | -1,67% | 411,00 |
| 05.11.2025 | 893,50 | 911,90 | 884,40 | 911,90 | 1,68% | 555,00 |
| 04.11.2025 | 909,90 | 925,90 | 896,80 | 896,80 | -3,20% | 1.202,00 |
| 03.11.2025 | 917,00 | 930,90 | 917,00 | 926,40 | 1,01% | 1.265,00 |
| 31.10.2025 | 926,80 | 931,20 | 914,10 | 917,10 | -1,78% | 456,00 |
| 30.10.2025 | 923,80 | 939,20 | 923,80 | 933,70 | 1,06% | 616,00 |
| 29.10.2025 | 903,20 | 927,10 | 903,20 | 923,90 | 1,80% | 648,00 |
| 28.10.2025 | 908,10 | 913,20 | 900,00 | 907,60 | -0,33% | 572,00 |
| 27.10.2025 | 891,10 | 913,20 | 891,10 | 910,60 | 1,97% | 1.026,00 |
| 24.10.2025 | 893,20 | 900,10 | 889,20 | 893,00 | 0,34% | 672,00 |
| 23.10.2025 | 874,50 | 895,00 | 862,50 | 890,00 | 2,51% | 367,00 |
| 22.10.2025 | 883,50 | 891,90 | 858,10 | 868,20 | -2,42% | 536,00 |
| 21.10.2025 | 892,50 | 893,60 | 885,70 | 889,70 | -1,08% | 207,00 |
| 20.10.2025 | 880,30 | 904,10 | 878,90 | 899,40 | 2,02% | 2.195,00 |
| 17.10.2025 | 862,40 | 884,40 | 858,00 | 881,60 | 1,50% | 1.029,00 |
| 16.10.2025 | 870,40 | 899,20 | 867,00 | 868,60 | 0,20% | 1.299,00 |
| 15.10.2025 | 867,70 | 891,50 | 857,80 | 866,90 | 2,34% | 1.638,00 |
| 14.10.2025 | 838,80 | 849,50 | 830,00 | 847,10 | -0,26% | 367,00 |
| 13.10.2025 | 819,80 | 849,30 | 819,80 | 849,30 | 5,63% | 942,00 |
| 10.10.2025 | 844,50 | 846,50 | 804,00 | 804,00 | -5,13% | 1.336,00 |
| 09.10.2025 | 847,80 | 860,50 | 845,00 | 847,50 | -0,54% | 1.004,00 |
| 08.10.2025 | 863,90 | 864,70 | 835,30 | 852,10 | -0,34% | 1.298,00 |
| 07.10.2025 | 890,80 | 895,40 | 852,60 | 855,00 | -4,87% | 1.635,00 |
| 06.10.2025 | 876,70 | 903,30 | 876,70 | 898,80 | 2,23% | 1.058,00 |
| 03.10.2025 | 873,00 | 880,10 | 865,00 | 879,20 | -0,09% | 317,00 |
| 02.10.2025 | 848,80 | 888,00 | 848,80 | 880,00 | 2,94% | 2.153,00 |
| 01.10.2025 | 825,20 | 854,90 | 814,50 | 854,90 | 4,38% | 1.313,00 |
| 30.09.2025 | 821,10 | 830,00 | 819,00 | 819,00 | -0,74% | 602,00 |
| 29.09.2025 | 816,70 | 827,50 | 816,70 | 825,10 | 1,49% | 588,00 |
| 26.09.2025 | 805,40 | 813,00 | 803,00 | 813,00 | -0,40% | 456,00 |
| 25.09.2025 | 802,50 | 816,30 | 802,50 | 816,30 | 1,30% | 796,00 |
| 24.09.2025 | 817,40 | 825,60 | 801,00 | 805,80 | -0,68% | 838,00 |
| 23.09.2025 | 786,80 | 829,00 | 786,80 | 811,30 | -0,21% | 1.881,00 |
| 22.09.2025 | 800,20 | 820,60 | 800,20 | 813,00 | 2,16% | 1.869,00 |
| 19.09.2025 | 787,00 | 795,80 | 783,70 | 795,80 | 1,49% | 1.338,00 |
| 18.09.2025 | 740,70 | 796,90 | 740,00 | 784,10 | 7,37% | 2.210,00 |
| 17.09.2025 | 735,80 | 741,10 | 727,50 | 730,30 | -1,15% | 1.991,00 |
| 16.09.2025 | 725,70 | 754,70 | 725,70 | 738,80 | 0,39% | 3.347,00 |
| 15.09.2025 | 693,30 | 737,30 | 692,00 | 735,90 | 6,19% | 3.057,00 |
| 12.09.2025 | 686,00 | 693,00 | 684,40 | 693,00 | 0,87% | 562,00 |
| 11.09.2025 | 675,50 | 688,50 | 675,00 | 687,00 | 1,66% | 604,00 |
| 10.09.2025 | 687,90 | 691,80 | 674,60 | 675,80 | -1,49% | 380,00 |
| 09.09.2025 | 677,90 | 687,00 | 675,50 | 686,00 | 1,19% | 1.090,00 |
| 08.09.2025 | 666,90 | 677,90 | 662,50 | 677,90 | 1,79% | 341,00 |
| 05.09.2025 | 658,00 | 666,00 | 654,20 | 666,00 | 3,46% | 780,00 |