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 | 894,95 | 913,80 | 891,10 | 910,20 | 1,93% | 874,00 |
| 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 |
| 04.09.2025 | 630,20 | 649,20 | 630,20 | 643,70 | 2,34% | 169,00 |
| 03.09.2025 | 621,10 | 632,30 | 621,10 | 629,00 | 1,40% | 192,00 |
| 02.09.2025 | 637,30 | 637,30 | 614,50 | 620,30 | -2,41% | 375,00 |
| 01.09.2025 | 640,30 | 640,30 | 629,70 | 635,60 | 0,09% | 830,00 |
| 29.08.2025 | 653,00 | 655,40 | 635,00 | 635,00 | -2,65% | 383,00 |
| 28.08.2025 | 654,80 | 660,60 | 652,30 | 652,30 | -0,97% | 715,00 |
| 27.08.2025 | 652,30 | 660,20 | 652,30 | 658,70 | 1,15% | 525,00 |
| 26.08.2025 | 649,90 | 654,40 | 649,90 | 651,20 | 0,56% | 276,00 |
| 25.08.2025 | 648,50 | 650,00 | 641,90 | 647,60 | 0,78% | 255,00 |
| 22.08.2025 | 633,30 | 642,60 | 631,90 | 642,60 | 0,93% | 1.293,00 |
| 21.08.2025 | 642,10 | 642,10 | 634,80 | 636,70 | -0,36% | 300,00 |
| 20.08.2025 | 636,00 | 650,00 | 629,00 | 639,00 | -0,09% | 366,00 |
| 19.08.2025 | 639,50 | 645,20 | 638,40 | 639,60 | 0,25% | 417,00 |
| 18.08.2025 | 633,00 | 640,00 | 631,20 | 638,00 | 0,25% | 1.440,00 |
| 15.08.2025 | 631,80 | 638,10 | 630,00 | 636,40 | -1,68% | 343,00 |
| 14.08.2025 | 643,80 | 647,30 | 639,80 | 647,30 | 0,57% | 576,00 |
| 13.08.2025 | 633,20 | 645,80 | 633,20 | 643,60 | 1,08% | 675,00 |
| 12.08.2025 | 625,10 | 636,70 | 621,50 | 636,70 | 2,81% | 576,00 |
| 11.08.2025 | 618,00 | 629,10 | 618,00 | 619,30 | 0,16% | 429,00 |
| 08.08.2025 | 612,80 | 618,30 | 608,00 | 618,30 | 1,26% | 503,00 |
| 07.08.2025 | 594,50 | 615,00 | 594,50 | 610,60 | 3,14% | 865,00 |
| 06.08.2025 | 600,40 | 600,40 | 589,80 | 592,00 | -1,33% | 739,00 |
| 05.08.2025 | 606,30 | 608,70 | 594,00 | 600,00 | -0,81% | 938,00 |
| 04.08.2025 | 597,30 | 605,90 | 597,30 | 604,90 | 0,82% | 884,00 |
| 01.08.2025 | 611,00 | 611,00 | 592,00 | 600,00 | -1,02% | 1.344,00 |
| 31.07.2025 | 633,70 | 635,80 | 606,20 | 606,20 | -3,56% | 1.282,00 |
| 30.07.2025 | 621,80 | 635,00 | 620,80 | 628,60 | -0,02% | 814,00 |
| 29.07.2025 | 632,50 | 632,50 | 620,20 | 628,70 | -0,73% | 866,00 |
| 28.07.2025 | 620,50 | 635,40 | 619,80 | 633,30 | 4,42% | 1.617,00 |
| 25.07.2025 | 619,00 | 620,00 | 602,90 | 606,50 | -1,70% | 1.080,00 |
| 24.07.2025 | 612,50 | 620,00 | 610,70 | 617,00 | 1,15% | 967,00 |
| 23.07.2025 | 606,00 | 615,30 | 605,50 | 610,00 | 1,16% | 1.752,00 |
| 22.07.2025 | 613,70 | 618,70 | 600,00 | 603,00 | -2,74% | 1.442,00 |
| 21.07.2025 | 638,00 | 640,70 | 620,00 | 620,00 | -2,52% | 1.392,00 |
| 18.07.2025 | 647,00 | 651,10 | 632,20 | 636,00 | -1,49% | 1.189,00 |
| 17.07.2025 | 648,50 | 659,40 | 632,50 | 645,60 | -1,87% | 1.860,00 |
| 16.07.2025 | 691,70 | 692,10 | 626,70 | 657,90 | -7,06% | 4.951,00 |
| 15.07.2025 | 699,80 | 710,20 | 692,80 | 707,90 | 1,86% | 1.784,00 |
| 14.07.2025 | 680,00 | 695,00 | 677,00 | 695,00 | 1,37% | 554,00 |
| 11.07.2025 | 685,00 | 688,70 | 678,00 | 685,60 | -0,62% | 555,00 |
| 10.07.2025 | 679,40 | 691,90 | 679,40 | 689,90 | 0,74% | 696,00 |
| 09.07.2025 | 676,50 | 684,80 | 672,50 | 684,80 | 0,40% | 484,00 |
| 08.07.2025 | 669,50 | 684,80 | 667,70 | 682,10 | 1,28% | 400,00 |
| 07.07.2025 | 664,00 | 674,90 | 659,10 | 673,50 | 1,97% | 481,00 |
| 04.07.2025 | 675,50 | 675,50 | 654,80 | 660,50 | -2,70% | 499,00 |
| 03.07.2025 | 675,20 | 682,00 | 665,00 | 678,80 | 0,38% | 298,00 |
| 02.07.2025 | 672,50 | 679,90 | 655,90 | 676,20 | 0,58% | 317,00 |
| 01.07.2025 | 681,00 | 681,00 | 664,40 | 672,30 | -1,02% | 727,00 |
| 30.06.2025 | 684,40 | 684,40 | 677,10 | 679,20 | -0,01% | 670,00 |
| 27.06.2025 | 690,90 | 690,90 | 678,40 | 679,30 | -0,41% | 1.411,00 |
| 26.06.2025 | 693,00 | 693,00 | 675,60 | 682,10 | -2,26% | 870,00 |
| 25.06.2025 | 695,90 | 708,60 | 695,30 | 697,90 | -0,21% | 1.053,00 |
| 24.06.2025 | 681,20 | 699,40 | 679,30 | 699,40 | 4,31% | 552,00 |
| 23.06.2025 | 645,60 | 672,60 | 645,60 | 670,50 | 1,88% | 390,00 |
| 20.06.2025 | 659,40 | 666,00 | 645,70 | 658,10 | 0,44% | 295,00 |
| 19.06.2025 | 660,30 | 662,30 | 655,00 | 655,20 | -1,24% | 111,00 |
| 18.06.2025 | 658,30 | 668,10 | 658,30 | 663,40 | 0,52% | 223,00 |
| 17.06.2025 | 669,00 | 670,40 | 658,70 | 660,00 | -1,80% | 583,00 |
| 16.06.2025 | 668,00 | 673,30 | 659,30 | 672,10 | 1,83% | 944,00 |
| 13.06.2025 | 657,20 | 672,70 | 657,20 | 660,00 | -2,74% | 372,00 |
| 12.06.2025 | 684,60 | 684,60 | 675,00 | 678,60 | -1,24% | 431,00 |
| 11.06.2025 | 688,30 | 694,80 | 681,00 | 687,10 | 0,64% | 531,00 |
| 10.06.2025 | 681,80 | 689,60 | 675,00 | 682,70 | 0,09% | 825,00 |