1.380,000€
-0,36%
Echtzeit-Aktienkurs ASML Holding NV
Bid:
Ask:
Aktienkurse zur ASML Holding NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1.387,50 | 1.417,50 | 1.377,50 | 1.382,50 | -0,18% | 4,00 |
| 28.05.2026 | 1.350,00 | 1.392,50 | 1.350,00 | 1.385,00 | -2,98% | 1,00 |
| 27.05.2026 | 1.402,50 | 1.432,50 | 1.397,50 | 1.427,50 | 2,33% | 30,00 |
| 26.05.2026 | 1.420,00 | 1.430,00 | 1.382,50 | 1.395,00 | -1,76% | 27,00 |
| 25.05.2026 | 1.397,50 | 1.437,50 | 1.397,50 | 1.420,00 | 0,53% | 58,00 |
| 22.05.2026 | 1.372,50 | 1.412,50 | 1.365,00 | 1.412,50 | 2,91% | 15,00 |
| 21.05.2026 | 1.332,50 | 1.375,00 | 1.317,50 | 1.372,50 | 3,58% | 34,00 |
| 20.05.2026 | 1.252,50 | 1.337,50 | 1.252,50 | 1.325,00 | 4,13% | 84,00 |
| 19.05.2026 | 1.255,00 | 1.277,50 | 1.242,50 | 1.272,50 | -3,05% | 5,00 |
| 18.05.2026 | 1.287,50 | 1.312,50 | 1.265,00 | 1.312,50 | 1,94% | 67,00 |
| 15.05.2026 | 1.352,50 | 1.362,50 | 1.277,50 | 1.287,50 | -5,68% | 124,00 |
| 14.05.2026 | 1.352,50 | 1.367,50 | 1.327,50 | 1.365,00 | 0,55% | 25,00 |
| 13.05.2026 | 1.295,00 | 1.362,50 | 1.287,50 | 1.357,50 | 7,52% | 3,00 |
| 12.05.2026 | 1.322,50 | 1.332,50 | 1.262,50 | 1.262,50 | -3,07% | 40,00 |
| 11.05.2026 | 1.350,00 | 1.365,00 | 1.295,00 | 1.302,50 | -1,88% | 59,00 |
| 08.05.2026 | 1.290,00 | 1.330,00 | 1.285,00 | 1.327,50 | 0,19% | - |
| 07.05.2026 | 1.312,50 | 1.335,00 | 1.312,50 | 1.325,00 | 1,34% | 30,00 |
| 06.05.2026 | 1.232,50 | 1.307,50 | 1.232,50 | 1.307,50 | 6,73% | 9,00 |
| 05.05.2026 | 1.187,50 | 1.227,50 | 1.187,50 | 1.225,00 | 3,16% | 9,00 |
| 04.05.2026 | 1.227,50 | 1.232,50 | 1.167,50 | 1.187,50 | -0,42% | 34,00 |
| 30.04.2026 | 1.187,50 | 1.215,00 | 1.172,50 | 1.192,50 | 0,42% | 12,00 |
| 29.04.2026 | 1.182,50 | 1.200,00 | 1.177,50 | 1.187,50 | 0,85% | 2,00 |
| 28.04.2026 | 1.222,50 | 1.227,50 | 1.172,50 | 1.177,50 | -3,29% | 168,00 |
| 27.04.2026 | 1.250,00 | 1.257,50 | 1.207,50 | 1.217,50 | -2,21% | 88,00 |
| 24.04.2026 | 1.217,50 | 1.265,00 | 1.212,50 | 1.245,00 | 1,63% | 9,00 |
| 23.04.2026 | 1.235,00 | 1.242,50 | 1.207,50 | 1.225,00 | 0,00% | 1,00 |
| 22.04.2026 | 1.247,50 | 1.265,00 | 1.215,00 | 1.225,00 | -2,58% | 40,00 |
| 21.04.2026 | 1.252,50 | 1.267,50 | 1.245,00 | 1.257,50 | 2,44% | 63,00 |
| 20.04.2026 | 1.232,50 | 1.242,50 | 1.215,00 | 1.227,50 | 0,82% | 2,00 |
| 17.04.2026 | 1.197,50 | 1.230,00 | 1.197,50 | 1.217,50 | 1,25% | 10,00 |
| 16.04.2026 | 1.257,50 | 1.270,00 | 1.197,50 | 1.202,50 | -2,43% | 231,00 |
| 15.04.2026 | 1.282,50 | 1.307,50 | 1.217,50 | 1.232,50 | -4,83% | 320,00 |
| 14.04.2026 | 1.275,00 | 1.297,50 | 1.272,50 | 1.295,00 | 3,19% | - |
| 13.04.2026 | 1.255,00 | 1.267,50 | 1.242,50 | 1.255,00 | 0,80% | 11,00 |
| 10.04.2026 | 1.240,00 | 1.250,00 | 1.237,50 | 1.245,00 | 3,97% | - |
| 09.04.2026 | 1.220,00 | 1.220,00 | 1.192,50 | 1.197,50 | -1,24% | 30,00 |
| 08.04.2026 | 1.127,50 | 1.212,50 | 1.127,50 | 1.212,50 | 8,02% | 16,00 |
| 07.04.2026 | 1.142,50 | 1.142,50 | 1.107,50 | 1.122,50 | -1,10% | 1,00 |
| 02.04.2026 | 1.172,50 | 1.172,50 | 1.130,00 | 1.135,00 | -2,37% | 4,00 |
| 01.04.2026 | 1.142,50 | 1.185,00 | 1.140,00 | 1.162,50 | 4,97% | - |
| 31.03.2026 | 1.092,50 | 1.117,50 | 1.077,50 | 1.107,50 | -3,06% | 2,00 |
| 30.03.2026 | 1.130,00 | 1.157,50 | 1.125,00 | 1.142,50 | 0,22% | 13,00 |
| 27.03.2026 | 1.162,50 | 1.170,00 | 1.130,00 | 1.140,00 | -2,36% | 1,00 |
| 26.03.2026 | 1.200,00 | 1.202,50 | 1.162,50 | 1.167,50 | -4,89% | - |
| 25.03.2026 | 1.215,00 | 1.237,50 | 1.210,00 | 1.227,50 | 3,81% | - |
| 24.03.2026 | 1.175,00 | 1.197,50 | 1.167,50 | 1.182,50 | 6,77% | 9,00 |
| 23.03.2026 | 1.132,50 | 1.135,00 | 1.100,00 | 1.107,50 | -3,90% | - |
| 20.03.2026 | 1.182,50 | 1.190,00 | 1.152,50 | 1.152,50 | -1,28% | - |
| 19.03.2026 | 1.182,50 | 1.185,00 | 1.142,50 | 1.167,50 | -1,68% | 17,00 |
| 18.03.2026 | 1.202,50 | 1.222,50 | 1.182,50 | 1.187,50 | 0,00% | 18,00 |
| 17.03.2026 | 1.192,50 | 1.202,50 | 1.182,50 | 1.187,50 | 0,42% | - |
| 16.03.2026 | 1.185,00 | 1.197,50 | 1.172,50 | 1.182,50 | -0,84% | 1,00 |
| 13.03.2026 | 1.170,00 | 1.195,00 | 1.157,50 | 1.192,50 | 0,42% | 1,00 |
| 12.03.2026 | 1.182,50 | 1.202,50 | 1.182,50 | 1.187,50 | -0,42% | - |
| 11.03.2026 | 1.195,00 | 1.207,50 | 1.172,50 | 1.192,50 | -0,83% | 8,00 |
| 10.03.2026 | 1.167,50 | 1.207,50 | 1.160,00 | 1.202,50 | 7,85% | 4,00 |
| 09.03.2026 | 1.077,50 | 1.115,00 | 1.067,50 | 1.115,00 | -2,41% | 28,00 |
| 06.03.2026 | 1.177,50 | 1.192,50 | 1.112,50 | 1.142,50 | -4,59% | 3,00 |
| 05.03.2026 | 1.197,50 | 1.217,50 | 1.190,00 | 1.197,50 | 1,70% | 4,00 |
| 04.03.2026 | 1.172,50 | 1.177,50 | 1.147,50 | 1.177,50 | 0,86% | - |
| 03.03.2026 | 1.220,00 | 1.220,00 | 1.142,50 | 1.167,50 | -3,11% | 27,00 |
| 02.03.2026 | 1.200,00 | 1.212,50 | 1.165,00 | 1.205,00 | -2,23% | 3,00 |
| 27.02.2026 | 1.242,50 | 1.247,50 | 1.202,50 | 1.232,50 | -0,80% | 13,00 |
| 26.02.2026 | 1.292,50 | 1.305,00 | 1.212,50 | 1.242,50 | -3,50% | 67,00 |
| 25.02.2026 | 1.272,50 | 1.312,50 | 1.267,50 | 1.287,50 | 1,98% | 29,00 |
| 24.02.2026 | 1.257,50 | 1.285,00 | 1.252,50 | 1.262,50 | 0,40% | 4,00 |
| 23.02.2026 | 1.245,00 | 1.257,50 | 1.217,50 | 1.257,50 | 0,80% | - |
| 20.02.2026 | 1.237,50 | 1.262,50 | 1.227,50 | 1.247,50 | 1,22% | 15,00 |
| 19.02.2026 | 1.247,50 | 1.247,50 | 1.225,00 | 1.232,50 | 0,82% | - |
| 18.02.2026 | 1.197,50 | 1.222,50 | 1.197,50 | 1.222,50 | 4,26% | 4,00 |
| 17.02.2026 | 1.187,50 | 1.192,50 | 1.162,50 | 1.172,50 | -1,47% | - |
| 16.02.2026 | 1.190,00 | 1.195,00 | 1.175,00 | 1.190,00 | -0,63% | 11,00 |
| 13.02.2026 | 1.200,00 | 1.210,00 | 1.172,50 | 1.197,50 | 0,84% | 10,00 |
| 12.02.2026 | 1.215,00 | 1.222,50 | 1.177,50 | 1.187,50 | -2,06% | - |
| 11.02.2026 | 1.187,50 | 1.217,50 | 1.175,00 | 1.212,50 | 0,41% | 12,00 |
| 10.02.2026 | 1.200,00 | 1.212,50 | 1.197,50 | 1.207,50 | 1,26% | 3,00 |
| 09.02.2026 | 1.192,50 | 1.207,50 | 1.177,50 | 1.192,50 | 2,58% | 70,00 |
| 06.02.2026 | 1.137,50 | 1.167,50 | 1.122,50 | 1.162,50 | 2,20% | 3,00 |
| 05.02.2026 | 1.132,50 | 1.175,00 | 1.117,50 | 1.137,50 | -2,99% | 8,00 |
| 04.02.2026 | 1.177,50 | 1.197,50 | 1.167,50 | 1.172,50 | -4,29% | 1,00 |
| 03.02.2026 | 1.222,50 | 1.250,00 | 1.217,50 | 1.225,00 | 0,62% | 6,00 |
| 02.02.2026 | 1.197,50 | 1.227,50 | 1.155,00 | 1.217,50 | 1,25% | 123,00 |
| 30.01.2026 | 1.200,00 | 1.212,50 | 1.185,00 | 1.202,50 | -2,43% | 17,00 |
| 29.01.2026 | 1.197,50 | 1.255,00 | 1.190,00 | 1.232,50 | 3,35% | 35,00 |
| 28.01.2026 | 1.210,00 | 1.325,00 | 1.177,50 | 1.192,50 | 0,00% | 45,00 |
| 27.01.2026 | 1.187,50 | 1.202,50 | 1.177,50 | 1.192,50 | 0,00% | 2,00 |
| 26.01.2026 | 1.172,50 | 1.192,50 | 1.155,00 | 1.192,50 | 2,14% | 13,00 |
| 23.01.2026 | 1.185,00 | 1.187,50 | 1.147,50 | 1.167,50 | -1,06% | 164,00 |
| 22.01.2026 | 1.162,50 | 1.197,50 | 1.162,50 | 1.180,00 | 2,16% | 37,00 |
| 21.01.2026 | 1.132,50 | 1.155,00 | 1.125,00 | 1.155,00 | 2,67% | 24,00 |
| 20.01.2026 | 1.117,50 | 1.137,50 | 1.107,50 | 1.125,00 | 0,45% | 17,00 |
| 19.01.2026 | 1.162,50 | 1.172,50 | 1.115,00 | 1.120,00 | -4,07% | 149,00 |
| 16.01.2026 | 1.147,50 | 1.182,50 | 1.147,50 | 1.167,50 | 1,30% | 9,00 |
| 15.01.2026 | 1.082,50 | 1.172,50 | 1.082,50 | 1.152,50 | 6,96% | 17,00 |
| 14.01.2026 | 1.092,50 | 1.102,50 | 1.072,50 | 1.077,50 | -1,82% | 24,00 |
| 13.01.2026 | 1.097,50 | 1.107,50 | 1.092,50 | 1.097,50 | 0,46% | 23,00 |
| 12.01.2026 | 1.097,50 | 1.097,50 | 1.072,50 | 1.092,50 | 2,82% | 2,00 |
| 09.01.2026 | 1.022,50 | 1.075,00 | 1.017,50 | 1.062,50 | 4,68% | 22,00 |
| 08.01.2026 | 1.052,50 | 1.057,50 | 1.012,50 | 1.015,00 | -3,10% | 76,00 |
| 07.01.2026 | 1.062,50 | 1.062,50 | 1.037,50 | 1.047,50 | -1,41% | - |