792,400€
0,90%
Echtzeit-Aktienkurs ASML HOLDING EO -,09
Bid:
Ask:
Aktienkurse zur ASML HOLDING EO -,09 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 787,75 | 797,35 | 783,45 | 792,40 | 0,71% | 2.325,00 |
| 18.09.2025 | 741,55 | 797,70 | 738,55 | 786,80 | 6,57% | 7.078,00 |
| 17.09.2025 | 736,65 | 741,60 | 726,10 | 738,30 | -0,28% | 1.082,00 |
| 16.09.2025 | 730,10 | 756,10 | 727,70 | 740,40 | 0,69% | 1.762,00 |
| 15.09.2025 | 691,75 | 737,55 | 676,50 | 735,30 | 6,47% | 2.538,00 |
| 12.09.2025 | 687,35 | 694,10 | 681,55 | 690,60 | 0,41% | 417,00 |
| 11.09.2025 | 676,70 | 689,20 | 674,10 | 687,80 | 1,78% | 977,00 |
| 10.09.2025 | 686,30 | 692,00 | 674,70 | 675,80 | -1,37% | 1.427,00 |
| 09.09.2025 | 676,80 | 688,45 | 674,55 | 685,20 | 1,41% | 1.252,00 |
| 08.09.2025 | 665,65 | 677,70 | 662,25 | 675,70 | 1,46% | 936,00 |
| 05.09.2025 | 659,85 | 667,15 | 653,15 | 666,00 | 3,09% | 5.452,00 |
| 04.09.2025 | 632,60 | 650,20 | 628,15 | 646,05 | 2,76% | 708,00 |
| 03.09.2025 | 623,10 | 633,65 | 622,60 | 628,70 | 0,89% | 956,00 |
| 02.09.2025 | 635,40 | 636,10 | 611,70 | 623,15 | -2,04% | 1.169,00 |
| 01.09.2025 | 638,15 | 639,95 | 627,20 | 636,10 | 0,03% | 823,00 |
| 29.08.2025 | 653,85 | 657,25 | 633,45 | 635,90 | -2,83% | 1.190,00 |
| 28.08.2025 | 656,10 | 663,20 | 651,65 | 654,45 | -0,95% | 470,00 |
| 27.08.2025 | 653,60 | 661,30 | 650,25 | 660,75 | 1,45% | 2.140,00 |
| 26.08.2025 | 647,10 | 655,50 | 645,05 | 651,30 | 0,51% | 865,00 |
| 25.08.2025 | 644,20 | 650,45 | 641,20 | 648,00 | 0,45% | 417,00 |
| 22.08.2025 | 634,70 | 650,85 | 628,65 | 645,10 | 1,70% | 698,00 |
| 21.08.2025 | 641,55 | 642,95 | 631,75 | 634,30 | -1,50% | 301,00 |
| 20.08.2025 | 631,60 | 652,30 | 629,10 | 643,95 | 0,72% | 812,00 |
| 19.08.2025 | 640,30 | 647,50 | 636,35 | 639,35 | -0,03% | 732,00 |
| 18.08.2025 | 634,40 | 640,35 | 629,90 | 639,55 | 0,84% | 258,00 |
| 15.08.2025 | 631,45 | 639,80 | 628,75 | 634,20 | -1,93% | 313,00 |
| 14.08.2025 | 643,55 | 648,50 | 639,15 | 646,70 | 0,26% | 374,00 |
| 13.08.2025 | 633,75 | 646,50 | 631,40 | 645,05 | 1,73% | 398,00 |
| 12.08.2025 | 623,30 | 635,90 | 620,30 | 634,05 | 2,09% | 472,00 |
| 11.08.2025 | 619,75 | 629,70 | 618,10 | 621,10 | 0,23% | 1.108,00 |
| 08.08.2025 | 609,70 | 619,90 | 607,45 | 619,65 | 1,09% | 505,00 |
| 07.08.2025 | 597,25 | 615,40 | 596,50 | 612,95 | 3,23% | 342,00 |
| 06.08.2025 | 598,45 | 600,15 | 587,85 | 593,75 | -0,48% | 653,00 |
| 05.08.2025 | 607,90 | 609,50 | 592,30 | 596,60 | -1,31% | 760,00 |
| 04.08.2025 | 601,20 | 605,20 | 598,35 | 604,50 | 1,16% | 1.088,00 |
| 01.08.2025 | 609,50 | 611,05 | 590,65 | 597,55 | -2,11% | 1.301,00 |
| 31.07.2025 | 631,50 | 638,70 | 606,80 | 610,40 | -3,43% | 411,00 |
| 30.07.2025 | 624,05 | 632,20 | 619,15 | 632,10 | 1,47% | 463,00 |
| 29.07.2025 | 631,35 | 634,85 | 620,65 | 622,95 | -0,91% | 445,00 |
| 28.07.2025 | 621,85 | 634,90 | 617,50 | 628,65 | 3,57% | 965,00 |
| 25.07.2025 | 617,85 | 618,70 | 602,80 | 607,00 | -1,72% | 638,00 |
| 24.07.2025 | 612,75 | 621,25 | 609,35 | 617,65 | 1,34% | 779,00 |
| 23.07.2025 | 605,20 | 615,50 | 603,25 | 609,50 | 1,20% | 1.371,00 |
| 22.07.2025 | 617,60 | 617,85 | 599,45 | 602,25 | -2,33% | 4.032,00 |
| 21.07.2025 | 636,55 | 639,45 | 616,50 | 616,60 | -2,61% | 1.548,00 |
| 18.07.2025 | 646,90 | 651,80 | 631,70 | 633,15 | -1,60% | 1.550,00 |
| 17.07.2025 | 649,35 | 656,45 | 632,35 | 643,45 | -0,92% | 2.735,00 |
| 16.07.2025 | 693,45 | 707,35 | 625,75 | 649,45 | -8,41% | 10.490,00 |
| 15.07.2025 | 698,45 | 711,30 | 696,45 | 709,05 | 2,75% | 6.664,00 |
| 14.07.2025 | 679,30 | 696,05 | 673,50 | 690,10 | 0,77% | 739,00 |
| 11.07.2025 | 686,55 | 687,75 | 677,00 | 684,85 | -0,33% | 389,00 |
| 10.07.2025 | 680,60 | 693,50 | 679,30 | 687,15 | 0,90% | 252,00 |
| 09.07.2025 | 678,10 | 683,20 | 672,05 | 681,00 | 0,55% | 466,00 |
| 08.07.2025 | 671,70 | 681,30 | 665,80 | 677,30 | 1,23% | 657,00 |
| 07.07.2025 | 660,95 | 675,95 | 657,90 | 669,10 | 1,21% | 3.045,00 |
| 04.07.2025 | 673,45 | 673,75 | 653,55 | 661,10 | -2,20% | 3.082,00 |
| 03.07.2025 | 680,10 | 683,40 | 663,30 | 676,00 | -0,10% | 779,00 |
| 02.07.2025 | 671,95 | 678,70 | 654,20 | 676,65 | 0,76% | 1.533,00 |
| 01.07.2025 | 679,85 | 679,85 | 663,40 | 671,55 | -1,28% | 2.768,00 |
| 30.06.2025 | 680,45 | 685,50 | 674,30 | 680,25 | 0,18% | 367,00 |
| 27.06.2025 | 688,90 | 691,30 | 675,20 | 679,05 | -0,42% | 869,00 |
| 26.06.2025 | 692,05 | 694,10 | 672,00 | 681,90 | -2,46% | 1.864,00 |
| 25.06.2025 | 697,45 | 708,90 | 693,80 | 699,10 | 0,11% | 2.024,00 |
| 24.06.2025 | 679,15 | 698,65 | 674,40 | 698,30 | 3,67% | 5.971,00 |
| 23.06.2025 | 651,55 | 673,90 | 650,00 | 673,55 | 2,64% | 243,00 |
| 20.06.2025 | 658,50 | 668,50 | 640,95 | 656,20 | 0,44% | 487,00 |
| 19.06.2025 | 661,45 | 664,10 | 652,65 | 653,30 | -1,42% | 123,00 |
| 18.06.2025 | 660,85 | 670,50 | 658,65 | 662,70 | 0,17% | 1.105,00 |
| 17.06.2025 | 667,15 | 670,90 | 657,25 | 661,60 | -1,20% | 506,00 |
| 16.06.2025 | 665,65 | 672,35 | 658,80 | 669,65 | 1,53% | 180,00 |
| 13.06.2025 | 662,80 | 672,90 | 658,75 | 659,55 | -2,79% | 517,00 |
| 12.06.2025 | 681,90 | 685,40 | 673,75 | 678,50 | -0,66% | 372,00 |
| 11.06.2025 | 686,90 | 695,80 | 680,45 | 683,00 | -0,63% | 1.263,00 |
| 10.06.2025 | 677,40 | 689,20 | 670,65 | 687,35 | 1,88% | 240,00 |
| 09.06.2025 | 662,70 | 685,30 | 659,50 | 674,65 | 1,91% | 131,00 |
| 06.06.2025 | 654,25 | 668,10 | 653,35 | 662,00 | 1,19% | 209,00 |
| 05.06.2025 | 651,65 | 664,90 | 650,30 | 654,20 | 0,45% | 1.500,00 |
| 04.06.2025 | 657,50 | 664,80 | 649,25 | 651,30 | -0,87% | 333,00 |
| 03.06.2025 | 644,40 | 658,05 | 635,15 | 657,00 | 0,71% | 468,00 |
| 02.06.2025 | 644,80 | 654,20 | 636,75 | 652,35 | 0,41% | 309,00 |
| 30.05.2025 | 661,00 | 663,50 | 637,80 | 649,70 | -1,32% | 343,00 |
| 29.05.2025 | 673,20 | 688,20 | 656,40 | 658,40 | -0,41% | 308,00 |
| 28.05.2025 | 667,45 | 669,35 | 659,00 | 661,10 | -1,01% | 343,00 |
| 27.05.2025 | 656,50 | 670,60 | 654,50 | 667,85 | 1,49% | 483,00 |
| 26.05.2025 | 654,50 | 663,30 | 652,85 | 658,05 | 1,98% | 593,00 |
| 23.05.2025 | 655,40 | 661,80 | 632,70 | 645,25 | -1,62% | 1.055,00 |
| 22.05.2025 | 651,90 | 661,45 | 648,85 | 655,85 | 0,55% | 799,00 |
| 21.05.2025 | 660,70 | 665,80 | 649,25 | 652,25 | -1,62% | 995,00 |
| 20.05.2025 | 665,00 | 669,10 | 657,85 | 663,00 | -0,29% | 1.164,00 |
| 19.05.2025 | 662,75 | 667,60 | 655,30 | 664,90 | -0,86% | 498,00 |
| 16.05.2025 | 678,95 | 682,75 | 665,40 | 670,70 | -1,15% | 848,00 |
| 15.05.2025 | 685,65 | 686,75 | 675,35 | 678,50 | -1,30% | 2.121,00 |
| 14.05.2025 | 684,00 | 689,55 | 671,75 | 687,45 | 0,73% | 428,00 |
| 13.05.2025 | 669,05 | 684,95 | 658,65 | 682,50 | 1,16% | 5.315,00 |
| 12.05.2025 | 642,85 | 674,95 | 639,10 | 674,65 | 7,60% | 1.091,00 |
| 09.05.2025 | 635,10 | 637,80 | 625,00 | 627,00 | -0,61% | 4.024,00 |
| 08.05.2025 | 621,80 | 638,20 | 617,20 | 630,85 | 2,32% | 1.021,00 |
| 07.05.2025 | 603,80 | 618,00 | 600,65 | 616,55 | 3,00% | 285,00 |
| 06.05.2025 | 603,60 | 607,00 | 595,25 | 598,60 | -1,06% | 477,00 |
| 05.05.2025 | 607,20 | 612,65 | 602,65 | 605,00 | -0,71% | 1.009,00 |