1.299,000€
1,12%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1.300,60 | 1.316,00 | 1.283,00 | 1.295,90 | 0,88% | 92,00 |
| 07.05.2026 | 1.315,00 | 1.333,00 | 1.284,60 | 1.284,60 | -1,95% | 1.000,00 |
| 06.05.2026 | 1.243,00 | 1.310,20 | 1.243,00 | 1.310,20 | 6,52% | 749,00 |
| 05.05.2026 | 1.194,60 | 1.244,80 | 1.194,60 | 1.230,00 | 3,57% | 306,00 |
| 04.05.2026 | 1.233,00 | 1.233,00 | 1.175,00 | 1.187,60 | -2,94% | 676,00 |
| 30.04.2026 | 1.185,60 | 1.225,80 | 1.170,60 | 1.223,60 | 2,31% | 486,00 |
| 29.04.2026 | 1.193,80 | 1.196,00 | 1.181,60 | 1.196,00 | 1,36% | 217,00 |
| 28.04.2026 | 1.221,80 | 1.221,80 | 1.170,60 | 1.180,00 | -3,94% | 509,00 |
| 27.04.2026 | 1.251,40 | 1.255,00 | 1.211,00 | 1.228,40 | -1,68% | 463,00 |
| 24.04.2026 | 1.222,80 | 1.260,00 | 1.222,80 | 1.249,40 | 1,81% | 266,00 |
| 23.04.2026 | 1.223,20 | 1.235,00 | 1.206,40 | 1.227,20 | 2,61% | 217,00 |
| 22.04.2026 | 1.250,20 | 1.260,20 | 1.196,00 | 1.196,00 | -3,92% | 488,00 |
| 21.04.2026 | 1.251,80 | 1.263,60 | 1.243,80 | 1.244,80 | -0,73% | 452,00 |
| 20.04.2026 | 1.224,00 | 1.254,00 | 1.222,60 | 1.254,00 | 0,84% | 261,00 |
| 17.04.2026 | 1.211,80 | 1.245,00 | 1.209,60 | 1.243,60 | 3,89% | 453,00 |
| 16.04.2026 | 1.262,00 | 1.270,00 | 1.192,00 | 1.197,00 | -4,77% | 1.529,00 |
| 15.04.2026 | 1.264,80 | 1.305,00 | 1.206,20 | 1.257,00 | -2,65% | 1.395,00 |
| 14.04.2026 | 1.274,40 | 1.297,20 | 1.271,60 | 1.291,20 | 1,27% | 379,00 |
| 13.04.2026 | 1.237,40 | 1.275,00 | 1.237,40 | 1.275,00 | 0,93% | 421,00 |
| 10.04.2026 | 1.231,40 | 1.273,00 | 1.231,40 | 1.263,20 | 2,43% | 333,00 |
| 09.04.2026 | 1.208,40 | 1.233,40 | 1.196,00 | 1.233,20 | 2,00% | 483,00 |
| 08.04.2026 | 1.178,40 | 1.218,00 | 1.178,40 | 1.209,00 | 9,00% | 1.545,00 |
| 07.04.2026 | 1.134,80 | 1.139,80 | 1.101,00 | 1.109,20 | -3,14% | 633,00 |
| 02.04.2026 | 1.138,80 | 1.164,60 | 1.128,40 | 1.145,20 | -2,37% | 367,00 |
| 01.04.2026 | 1.162,80 | 1.194,40 | 1.147,80 | 1.173,00 | 0,67% | 294,00 |
| 31.03.2026 | 1.106,20 | 1.165,20 | 1.080,00 | 1.165,20 | 6,37% | 284,00 |
| 30.03.2026 | 1.129,00 | 1.156,60 | 1.095,40 | 1.095,40 | -3,06% | 825,00 |
| 27.03.2026 | 1.170,00 | 1.170,00 | 1.129,20 | 1.130,00 | -2,01% | 704,00 |
| 26.03.2026 | 1.204,00 | 1.204,00 | 1.153,20 | 1.153,20 | -4,50% | 285,00 |
| 25.03.2026 | 1.220,60 | 1.241,40 | 1.191,20 | 1.207,60 | 0,78% | 411,00 |
| 24.03.2026 | 1.192,40 | 1.215,00 | 1.161,60 | 1.198,20 | 0,72% | 297,00 |
| 23.03.2026 | 1.105,40 | 1.192,00 | 1.095,00 | 1.189,60 | 4,85% | 874,00 |
| 20.03.2026 | 1.177,40 | 1.185,40 | 1.120,00 | 1.134,60 | -4,01% | 270,00 |
| 19.03.2026 | 1.184,60 | 1.184,60 | 1.141,40 | 1.182,00 | -0,97% | 602,00 |
| 18.03.2026 | 1.211,80 | 1.228,00 | 1.182,80 | 1.193,60 | -1,08% | 263,00 |
| 17.03.2026 | 1.186,40 | 1.206,60 | 1.178,00 | 1.206,60 | 0,62% | 638,00 |
| 16.03.2026 | 1.197,00 | 1.214,60 | 1.172,00 | 1.199,20 | 2,02% | 304,00 |
| 13.03.2026 | 1.174,40 | 1.199,60 | 1.167,00 | 1.175,40 | 0,88% | 402,00 |
| 12.03.2026 | 1.183,80 | 1.201,00 | 1.163,60 | 1.165,20 | -2,44% | 217,00 |
| 11.03.2026 | 1.205,00 | 1.205,00 | 1.175,80 | 1.194,40 | 0,74% | 442,00 |
| 10.03.2026 | 1.165,00 | 1.203,40 | 1.165,00 | 1.185,60 | 1,77% | 315,00 |
| 09.03.2026 | 1.064,60 | 1.186,20 | 1.061,00 | 1.165,00 | 4,17% | 903,00 |
| 06.03.2026 | 1.180,00 | 1.192,20 | 1.110,80 | 1.118,40 | -4,54% | 629,00 |
| 05.03.2026 | 1.196,00 | 1.218,60 | 1.145,00 | 1.171,60 | -2,74% | 317,00 |
| 04.03.2026 | 1.149,00 | 1.209,40 | 1.148,00 | 1.204,60 | 2,69% | 489,00 |
| 03.03.2026 | 1.195,40 | 1.201,00 | 1.146,00 | 1.173,00 | -3,54% | 971,00 |
| 02.03.2026 | 1.199,40 | 1.223,80 | 1.186,00 | 1.216,00 | -0,44% | 423,00 |
| 27.02.2026 | 1.238,20 | 1.248,00 | 1.202,00 | 1.221,40 | -1,74% | 457,00 |
| 26.02.2026 | 1.290,00 | 1.303,00 | 1.214,40 | 1.243,00 | -3,99% | 1.463,00 |
| 25.02.2026 | 1.275,80 | 1.311,20 | 1.263,00 | 1.294,60 | 1,33% | 606,00 |
| 24.02.2026 | 1.266,60 | 1.280,40 | 1.255,00 | 1.277,60 | 1,59% | 351,00 |
| 23.02.2026 | 1.237,80 | 1.262,40 | 1.225,60 | 1.257,60 | 1,29% | 1.029,00 |
| 20.02.2026 | 1.237,60 | 1.255,40 | 1.230,40 | 1.241,60 | 0,11% | 221,00 |
| 19.02.2026 | 1.240,60 | 1.244,60 | 1.224,60 | 1.240,20 | 0,13% | 847,00 |
| 18.02.2026 | 1.201,80 | 1.250,60 | 1.193,20 | 1.238,60 | 2,72% | 700,00 |
| 17.02.2026 | 1.182,80 | 1.205,80 | 1.165,60 | 1.205,80 | 1,76% | 670,00 |
| 16.02.2026 | 1.191,00 | 1.196,80 | 1.185,00 | 1.185,00 | -0,82% | 798,00 |
| 13.02.2026 | 1.208,40 | 1.208,80 | 1.175,80 | 1.194,80 | -0,02% | 344,00 |
| 12.02.2026 | 1.211,60 | 1.221,20 | 1.172,60 | 1.195,00 | -1,45% | 637,00 |
| 11.02.2026 | 1.199,00 | 1.221,60 | 1.178,80 | 1.212,60 | 1,32% | 697,00 |
| 10.02.2026 | 1.205,60 | 1.211,00 | 1.190,00 | 1.196,80 | -0,75% | 521,00 |
| 09.02.2026 | 1.200,60 | 1.210,80 | 1.179,00 | 1.205,80 | 1,23% | 665,00 |
| 06.02.2026 | 1.145,80 | 1.198,00 | 1.140,80 | 1.191,20 | 5,40% | 737,00 |
| 05.02.2026 | 1.142,20 | 1.168,40 | 1.120,40 | 1.130,20 | -0,28% | 522,00 |
| 04.02.2026 | 1.184,40 | 1.196,40 | 1.117,80 | 1.133,40 | -3,28% | 1.098,00 |
| 03.02.2026 | 1.223,60 | 1.246,60 | 1.161,20 | 1.171,80 | -4,72% | 416,00 |
| 02.02.2026 | 1.166,80 | 1.230,00 | 1.148,20 | 1.229,80 | 1,97% | 886,00 |
| 30.01.2026 | 1.208,40 | 1.227,00 | 1.185,00 | 1.206,00 | -1,03% | 1.009,00 |
| 29.01.2026 | 1.211,40 | 1.251,00 | 1.175,00 | 1.218,60 | 2,44% | 1.765,00 |
| 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 |