1.382,500€
0,55%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1.387,50 | 1.417,50 | 1.372,50 | 1.382,50 | 0,36% | 9,00 |
| 28.05.2026 | 1.367,50 | 1.395,00 | 1.357,50 | 1.377,50 | 0,36% | 32,00 |
| 27.05.2026 | 1.402,50 | 1.430,00 | 1.357,50 | 1.372,50 | -2,14% | 91,00 |
| 26.05.2026 | 1.412,50 | 1.432,50 | 1.382,50 | 1.402,50 | -1,41% | 475,00 |
| 25.05.2026 | 1.430,00 | 1.437,50 | 1.405,00 | 1.422,50 | 1,07% | 289,00 |
| 22.05.2026 | 1.372,50 | 1.422,50 | 1.367,50 | 1.407,50 | 2,93% | 204,00 |
| 21.05.2026 | 1.337,50 | 1.377,50 | 1.320,00 | 1.367,50 | 2,63% | 600,00 |
| 20.05.2026 | 1.252,50 | 1.337,50 | 1.252,50 | 1.332,50 | 5,96% | 91,00 |
| 19.05.2026 | 1.257,50 | 1.277,50 | 1.242,50 | 1.257,50 | 0,00% | 924,00 |
| 18.05.2026 | 1.285,00 | 1.315,00 | 1.252,50 | 1.257,50 | -2,71% | 360,00 |
| 15.05.2026 | 1.330,00 | 1.345,00 | 1.277,50 | 1.292,50 | -4,96% | 182,00 |
| 14.05.2026 | 1.352,50 | 1.372,50 | 1.327,50 | 1.360,00 | 0,74% | 24,00 |
| 13.05.2026 | 1.305,00 | 1.367,50 | 1.292,50 | 1.350,00 | 4,05% | 62,00 |
| 12.05.2026 | 1.312,50 | 1.315,00 | 1.257,50 | 1.297,50 | -2,26% | 1.524,00 |
| 11.05.2026 | 1.362,50 | 1.365,00 | 1.292,50 | 1.327,50 | -1,85% | 197,00 |
| 08.05.2026 | 1.305,00 | 1.355,00 | 1.285,00 | 1.352,50 | 4,84% | - |
| 07.05.2026 | 1.312,50 | 1.337,50 | 1.275,00 | 1.290,00 | -1,53% | 1.157,00 |
| 06.05.2026 | 1.237,50 | 1.315,00 | 1.237,50 | 1.310,00 | 6,29% | 31,00 |
| 05.05.2026 | 1.192,50 | 1.242,50 | 1.192,50 | 1.232,50 | 3,79% | 288,00 |
| 04.05.2026 | 1.227,50 | 1.235,00 | 1.167,50 | 1.187,50 | -3,26% | 144,00 |
| 30.04.2026 | 1.182,50 | 1.232,50 | 1.170,00 | 1.227,50 | 2,94% | 31,00 |
| 29.04.2026 | 1.187,50 | 1.200,00 | 1.177,50 | 1.192,50 | 0,85% | - |
| 28.04.2026 | 1.217,50 | 1.235,00 | 1.167,50 | 1.182,50 | -3,27% | 2.200,00 |
| 27.04.2026 | 1.250,00 | 1.257,50 | 1.207,50 | 1.222,50 | -1,81% | 529,00 |
| 24.04.2026 | 1.225,00 | 1.265,00 | 1.217,50 | 1.245,00 | 2,68% | - |
| 23.04.2026 | 1.222,50 | 1.237,50 | 1.197,50 | 1.212,50 | -1,22% | 595,00 |
| 22.04.2026 | 1.257,50 | 1.262,50 | 1.177,50 | 1.227,50 | -1,21% | 184,00 |
| 21.04.2026 | 1.257,50 | 1.267,50 | 1.232,50 | 1.242,50 | -0,80% | 1.990,00 |
| 20.04.2026 | 1.222,50 | 1.252,50 | 1.217,50 | 1.252,50 | 1,42% | - |
| 17.04.2026 | 1.207,50 | 1.247,50 | 1.207,50 | 1.235,00 | 3,13% | 1.339,00 |
| 16.04.2026 | 1.262,50 | 1.272,50 | 1.192,50 | 1.197,50 | -4,77% | 508,00 |
| 15.04.2026 | 1.255,00 | 1.307,50 | 1.200,00 | 1.257,50 | -2,14% | 1.173,00 |
| 14.04.2026 | 1.280,00 | 1.300,00 | 1.270,00 | 1.285,00 | 0,59% | - |
| 13.04.2026 | 1.250,00 | 1.277,50 | 1.245,00 | 1.277,50 | 1,39% | 446,00 |
| 10.04.2026 | 1.245,00 | 1.277,50 | 1.237,50 | 1.260,00 | 2,02% | 175,00 |
| 09.04.2026 | 1.210,00 | 1.242,50 | 1.192,50 | 1.235,00 | 1,44% | 1.532,00 |
| 08.04.2026 | 1.185,00 | 1.222,50 | 1.175,00 | 1.217,50 | 7,98% | 490,00 |
| 07.04.2026 | 1.125,00 | 1.137,50 | 1.102,50 | 1.127,50 | -1,31% | - |
| 02.04.2026 | 1.147,50 | 1.172,50 | 1.127,50 | 1.142,50 | -2,56% | 10,00 |
| 01.04.2026 | 1.160,00 | 1.192,50 | 1.142,50 | 1.172,50 | 2,63% | 66,00 |
| 31.03.2026 | 1.110,00 | 1.142,50 | 1.077,50 | 1.142,50 | 4,58% | 623,00 |
| 30.03.2026 | 1.132,50 | 1.157,50 | 1.087,50 | 1.092,50 | -3,32% | 245,00 |
| 27.03.2026 | 1.167,50 | 1.175,00 | 1.127,50 | 1.130,00 | -2,38% | - |
| 26.03.2026 | 1.200,00 | 1.202,50 | 1.152,50 | 1.157,50 | -3,54% | 135,00 |
| 25.03.2026 | 1.217,50 | 1.237,50 | 1.182,50 | 1.200,00 | -1,23% | 54,00 |
| 24.03.2026 | 1.187,50 | 1.222,50 | 1.162,50 | 1.215,00 | 2,97% | 408,00 |
| 23.03.2026 | 1.110,00 | 1.202,50 | 1.097,50 | 1.180,00 | 3,96% | 455,00 |
| 20.03.2026 | 1.172,50 | 1.190,00 | 1.117,50 | 1.135,00 | -3,81% | 462,00 |
| 19.03.2026 | 1.182,50 | 1.182,50 | 1.142,50 | 1.180,00 | -0,21% | 376,00 |
| 18.03.2026 | 1.217,50 | 1.235,00 | 1.177,50 | 1.182,50 | -1,66% | 59,00 |
| 17.03.2026 | 1.187,50 | 1.207,50 | 1.177,50 | 1.202,50 | 0,42% | 22,00 |
| 16.03.2026 | 1.192,50 | 1.207,50 | 1.172,50 | 1.197,50 | 1,48% | - |
| 13.03.2026 | 1.172,50 | 1.207,50 | 1.157,50 | 1.180,00 | 0,85% | - |
| 12.03.2026 | 1.187,50 | 1.202,50 | 1.157,50 | 1.170,00 | -1,89% | 1.400,00 |
| 11.03.2026 | 1.197,50 | 1.212,50 | 1.172,50 | 1.192,50 | -0,21% | 1.920,00 |
| 10.03.2026 | 1.170,00 | 1.207,50 | 1.162,50 | 1.195,00 | 2,14% | - |
| 09.03.2026 | 1.077,50 | 1.170,00 | 1.065,00 | 1.170,00 | 5,17% | 1.055,00 |
| 06.03.2026 | 1.192,50 | 1.192,50 | 1.107,50 | 1.112,50 | -5,52% | 222,00 |
| 05.03.2026 | 1.202,50 | 1.220,00 | 1.157,50 | 1.177,50 | -2,08% | 42,00 |
| 04.03.2026 | 1.152,50 | 1.212,50 | 1.147,50 | 1.202,50 | 2,56% | 1.482,00 |
| 03.03.2026 | 1.197,50 | 1.197,50 | 1.145,00 | 1.172,50 | -3,89% | 212,00 |
| 02.03.2026 | 1.200,00 | 1.230,00 | 1.185,00 | 1.220,00 | -0,61% | 54,00 |
| 27.02.2026 | 1.242,50 | 1.242,50 | 1.202,50 | 1.227,50 | -0,61% | 968,00 |
| 26.02.2026 | 1.297,50 | 1.305,00 | 1.212,50 | 1.235,00 | -4,45% | 598,00 |
| 25.02.2026 | 1.272,50 | 1.312,50 | 1.272,50 | 1.292,50 | 1,57% | 399,00 |
| 24.02.2026 | 1.267,50 | 1.287,50 | 1.252,50 | 1.272,50 | 0,99% | 377,00 |
| 23.02.2026 | 1.235,00 | 1.262,50 | 1.222,50 | 1.260,00 | 1,00% | 174,00 |
| 20.02.2026 | 1.247,50 | 1.262,50 | 1.230,00 | 1.247,50 | 0,81% | 72,00 |
| 19.02.2026 | 1.242,50 | 1.247,50 | 1.217,50 | 1.237,50 | -0,80% | - |
| 18.02.2026 | 1.197,50 | 1.252,50 | 1.197,50 | 1.247,50 | 4,18% | 2.350,00 |
| 17.02.2026 | 1.182,50 | 1.207,50 | 1.165,00 | 1.197,50 | 0,63% | - |
| 16.02.2026 | 1.190,00 | 1.195,00 | 1.185,00 | 1.190,00 | 0,42% | 135,00 |
| 13.02.2026 | 1.205,00 | 1.212,50 | 1.172,50 | 1.185,00 | 0,00% | 276,00 |
| 12.02.2026 | 1.212,50 | 1.222,50 | 1.172,50 | 1.185,00 | -2,07% | 139,00 |
| 11.02.2026 | 1.192,50 | 1.222,50 | 1.177,50 | 1.210,00 | 1,89% | 756,00 |
| 10.02.2026 | 1.202,50 | 1.212,50 | 1.187,50 | 1.187,50 | -0,84% | 1.927,00 |
| 09.02.2026 | 1.202,50 | 1.207,50 | 1.177,50 | 1.197,50 | 0,21% | 622,00 |
| 06.02.2026 | 1.150,00 | 1.197,50 | 1.140,00 | 1.195,00 | 4,82% | 382,00 |
| 05.02.2026 | 1.147,50 | 1.177,50 | 1.117,50 | 1.140,00 | 0,44% | 575,00 |
| 04.02.2026 | 1.182,50 | 1.197,50 | 1.117,50 | 1.135,00 | -3,40% | 5.215,00 |
| 03.02.2026 | 1.227,50 | 1.247,50 | 1.162,50 | 1.175,00 | -3,89% | 129,00 |
| 02.02.2026 | 1.160,00 | 1.232,50 | 1.155,00 | 1.222,50 | 1,66% | 133,00 |
| 30.01.2026 | 1.205,00 | 1.232,50 | 1.185,00 | 1.202,50 | -1,23% | 662,00 |
| 29.01.2026 | 1.207,50 | 1.252,50 | 1.172,50 | 1.217,50 | 2,10% | 897,00 |
| 28.01.2026 | 1.310,00 | 1.325,00 | 1.177,50 | 1.192,50 | -2,05% | 1.491,00 |
| 27.01.2026 | 1.197,50 | 1.232,50 | 1.177,50 | 1.217,50 | 2,53% | 92,00 |
| 26.01.2026 | 1.167,50 | 1.197,50 | 1.157,50 | 1.187,50 | 1,50% | 429,00 |
| 23.01.2026 | 1.175,00 | 1.187,50 | 1.150,00 | 1.170,00 | -0,85% | 3.460,00 |
| 22.01.2026 | 1.177,50 | 1.197,50 | 1.167,50 | 1.180,00 | 1,51% | 349,00 |
| 21.01.2026 | 1.145,00 | 1.172,50 | 1.127,50 | 1.162,50 | 2,65% | - |
| 20.01.2026 | 1.122,50 | 1.152,50 | 1.107,50 | 1.132,50 | 1,34% | 9.200,00 |
| 19.01.2026 | 1.130,00 | 1.147,50 | 1.112,50 | 1.117,50 | -4,69% | 618,00 |
| 16.01.2026 | 1.157,50 | 1.182,50 | 1.150,00 | 1.172,50 | 2,18% | 701,00 |
| 15.01.2026 | 1.137,50 | 1.172,50 | 1.127,50 | 1.147,50 | 5,76% | 376,00 |
| 14.01.2026 | 1.092,50 | 1.100,00 | 1.072,50 | 1.085,00 | -0,69% | 1.819,00 |
| 13.01.2026 | 1.092,50 | 1.107,50 | 1.087,50 | 1.092,50 | -0,46% | 728,00 |
| 12.01.2026 | 1.082,50 | 1.100,00 | 1.072,50 | 1.097,50 | 0,23% | 391,00 |
| 09.01.2026 | 1.022,50 | 1.102,50 | 1.022,50 | 1.095,00 | 6,83% | 158,00 |
| 08.01.2026 | 1.042,50 | 1.060,00 | 1.007,50 | 1.025,00 | -2,38% | 1.240,00 |
| 07.01.2026 | 1.057,50 | 1.062,50 | 1.037,50 | 1.050,00 | -1,41% | 432,00 |