1.129,300€
-1,35%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 1.126,70 | 1.139,80 | 1.106,40 | 1.136,60 | -0,79% | 1.237,00 |
| 02.04.2026 | 1.139,10 | 1.173,80 | 1.126,80 | 1.145,60 | -2,51% | 337,00 |
| 01.04.2026 | 1.162,00 | 1.193,60 | 1.143,20 | 1.175,10 | 2,91% | 2.930,00 |
| 31.03.2026 | 1.111,00 | 1.142,90 | 1.080,20 | 1.141,90 | 4,34% | 1.951,00 |
| 30.03.2026 | 1.129,60 | 1.153,60 | 1.090,40 | 1.094,40 | -3,17% | 3.800,00 |
| 27.03.2026 | 1.166,40 | 1.171,20 | 1.130,20 | 1.130,20 | -2,33% | 95,00 |
| 26.03.2026 | 1.201,20 | 1.201,20 | 1.153,20 | 1.157,20 | -3,89% | 231,00 |
| 25.03.2026 | 1.217,40 | 1.234,40 | 1.183,80 | 1.204,00 | -0,82% | 192,00 |
| 24.03.2026 | 1.180,00 | 1.217,20 | 1.165,20 | 1.214,00 | 2,79% | 342,00 |
| 23.03.2026 | 1.105,40 | 1.203,20 | 1.099,60 | 1.181,00 | 3,87% | 743,00 |
| 20.03.2026 | 1.175,40 | 1.188,80 | 1.117,20 | 1.137,00 | -3,33% | 249,00 |
| 19.03.2026 | 1.178,00 | 1.181,40 | 1.144,40 | 1.176,20 | -0,66% | 220,00 |
| 18.03.2026 | 1.214,40 | 1.223,60 | 1.181,20 | 1.184,00 | -1,19% | 328,00 |
| 17.03.2026 | 1.191,40 | 1.205,40 | 1.180,60 | 1.198,20 | 0,33% | 119,00 |
| 16.03.2026 | 1.181,40 | 1.208,20 | 1.176,00 | 1.194,20 | 1,55% | 152,00 |
| 13.03.2026 | 1.181,00 | 1.205,20 | 1.164,00 | 1.176,00 | 0,70% | 448,00 |
| 12.03.2026 | 1.186,60 | 1.200,40 | 1.160,60 | 1.167,80 | -2,06% | 272,00 |
| 11.03.2026 | 1.194,20 | 1.205,40 | 1.175,40 | 1.192,40 | 0,13% | 315,00 |
| 10.03.2026 | 1.164,00 | 1.206,40 | 1.159,40 | 1.190,80 | 2,74% | 717,00 |
| 09.03.2026 | 1.103,20 | 1.162,60 | 1.064,60 | 1.159,00 | 4,17% | 438,00 |
| 06.03.2026 | 1.183,60 | 1.193,20 | 1.112,60 | 1.112,60 | -5,50% | 225,00 |
| 05.03.2026 | 1.197,20 | 1.215,80 | 1.159,80 | 1.177,40 | -2,08% | 286,00 |
| 04.03.2026 | 1.153,60 | 1.210,20 | 1.149,40 | 1.202,40 | 2,82% | 372,00 |
| 03.03.2026 | 1.198,60 | 1.199,20 | 1.148,40 | 1.169,40 | -3,74% | 578,00 |
| 02.03.2026 | 1.185,00 | 1.219,60 | 1.183,40 | 1.214,80 | -0,48% | 350,00 |
| 27.02.2026 | 1.244,40 | 1.244,40 | 1.204,20 | 1.220,60 | -1,44% | 227,00 |
| 26.02.2026 | 1.297,40 | 1.303,20 | 1.214,00 | 1.238,40 | -4,18% | 632,00 |
| 25.02.2026 | 1.270,40 | 1.304,60 | 1.266,80 | 1.292,40 | 1,56% | 273,00 |
| 24.02.2026 | 1.264,20 | 1.282,40 | 1.255,40 | 1.272,60 | 1,50% | 322,00 |
| 23.02.2026 | 1.236,80 | 1.262,80 | 1.224,20 | 1.253,80 | 0,56% | 186,00 |
| 20.02.2026 | 1.245,40 | 1.257,00 | 1.229,60 | 1.246,80 | 0,94% | 284,00 |
| 19.02.2026 | 1.243,00 | 1.244,60 | 1.218,40 | 1.235,20 | -0,71% | 243,00 |
| 18.02.2026 | 1.198,20 | 1.246,20 | 1.198,20 | 1.244,00 | 4,17% | 146,00 |
| 17.02.2026 | 1.186,80 | 1.204,20 | 1.166,60 | 1.194,20 | -0,02% | 91,00 |
| 16.02.2026 | 1.186,80 | 1.197,40 | 1.186,00 | 1.194,40 | 0,88% | 220,00 |
| 13.02.2026 | 1.197,40 | 1.208,20 | 1.177,40 | 1.184,00 | 0,08% | 155,00 |
| 12.02.2026 | 1.213,00 | 1.219,80 | 1.177,60 | 1.183,00 | -1,97% | 116,00 |
| 11.02.2026 | 1.191,40 | 1.223,40 | 1.178,80 | 1.206,80 | 1,60% | 292,00 |
| 10.02.2026 | 1.200,20 | 1.209,00 | 1.187,00 | 1.187,80 | -0,88% | 388,00 |
| 09.02.2026 | 1.201,20 | 1.206,00 | 1.180,40 | 1.198,40 | 0,49% | 548,00 |
| 06.02.2026 | 1.148,20 | 1.194,00 | 1.136,60 | 1.192,60 | 4,67% | 216,00 |
| 05.02.2026 | 1.134,60 | 1.167,80 | 1.119,60 | 1.139,40 | 0,41% | 212,00 |
| 04.02.2026 | 1.181,20 | 1.196,60 | 1.111,00 | 1.134,80 | -4,04% | 888,00 |
| 03.02.2026 | 1.226,40 | 1.246,60 | 1.163,20 | 1.182,60 | -2,97% | 576,00 |
| 02.02.2026 | 1.173,40 | 1.227,20 | 1.152,80 | 1.218,80 | 1,30% | 686,00 |
| 30.01.2026 | 1.206,00 | 1.226,00 | 1.188,20 | 1.203,20 | -1,09% | 359,00 |
| 29.01.2026 | 1.208,00 | 1.252,60 | 1.179,20 | 1.216,40 | 1,81% | 719,00 |
| 28.01.2026 | 1.310,00 | 1.326,60 | 1.180,20 | 1.194,80 | -0,98% | 7.406,00 |
| 27.01.2026 | 1.198,00 | 1.229,00 | 1.182,20 | 1.206,60 | 1,46% | 1.661,00 |
| 26.01.2026 | 1.167,20 | 1.191,60 | 1.161,40 | 1.189,20 | 1,16% | 225,00 |
| 23.01.2026 | 1.185,80 | 1.185,80 | 1.150,60 | 1.175,60 | -0,68% | 660,00 |
| 22.01.2026 | 1.173,60 | 1.194,60 | 1.170,20 | 1.183,60 | 1,88% | 421,00 |
| 21.01.2026 | 1.141,80 | 1.173,20 | 1.127,40 | 1.161,80 | 2,89% | 302,00 |
| 20.01.2026 | 1.120,00 | 1.145,00 | 1.109,00 | 1.129,20 | 1,36% | 329,00 |
| 19.01.2026 | 1.128,20 | 1.147,40 | 1.105,40 | 1.114,00 | -4,62% | 1.083,00 |
| 16.01.2026 | 1.148,40 | 1.182,60 | 1.148,40 | 1.168,00 | 2,33% | 565,00 |
| 15.01.2026 | 1.119,60 | 1.168,40 | 1.119,60 | 1.141,40 | 6,04% | 1.227,00 |
| 14.01.2026 | 1.090,60 | 1.100,20 | 1.070,20 | 1.076,40 | -1,28% | 479,00 |
| 13.01.2026 | 1.094,00 | 1.106,60 | 1.090,40 | 1.090,40 | -0,47% | 723,00 |
| 12.01.2026 | 1.087,80 | 1.096,20 | 1.074,60 | 1.095,60 | 0,24% | 640,00 |
| 09.01.2026 | 1.019,80 | 1.097,20 | 1.019,40 | 1.093,00 | 6,76% | 468,00 |
| 08.01.2026 | 1.041,20 | 1.055,20 | 1.010,80 | 1.023,80 | -2,38% | 434,00 |
| 07.01.2026 | 1.052,40 | 1.059,40 | 1.039,20 | 1.048,80 | -1,26% | 1.284,00 |
| 06.01.2026 | 1.046,60 | 1.062,20 | 1.036,80 | 1.062,20 | 1,59% | 567,00 |
| 05.01.2026 | 994,50 | 1.053,20 | 994,50 | 1.045,60 | 5,61% | 1.373,00 |
| 02.01.2026 | 920,90 | 996,00 | 920,00 | 990,10 | 7,35% | 1.348,00 |
| 30.12.2025 | 904,10 | 922,30 | 904,10 | 922,30 | 1,84% | 869,00 |
| 29.12.2025 | 898,40 | 909,80 | 898,40 | 905,60 | 0,70% | 665,00 |
| 23.12.2025 | 896,80 | 902,80 | 895,20 | 899,30 | 0,33% | 298,00 |
| 22.12.2025 | 902,80 | 913,60 | 892,50 | 896,30 | -0,42% | 154,00 |
| 19.12.2025 | 891,10 | 905,00 | 887,00 | 900,10 | 1,41% | 2.717,00 |
| 18.12.2025 | 873,00 | 894,70 | 873,00 | 887,60 | 2,60% | 2.129,00 |
| 17.12.2025 | 914,40 | 921,30 | 862,60 | 865,10 | -5,44% | 1.787,00 |
| 16.12.2025 | 919,00 | 921,00 | 907,40 | 914,90 | -0,88% | 523,00 |
| 15.12.2025 | 922,90 | 931,10 | 920,30 | 923,00 | 0,13% | 62,00 |
| 12.12.2025 | 953,00 | 955,80 | 920,50 | 921,80 | -3,50% | 6.161,00 |
| 11.12.2025 | 940,50 | 956,80 | 931,30 | 955,20 | -0,30% | 15.155,00 |
| 10.12.2025 | 955,00 | 965,00 | 944,70 | 958,10 | 0,28% | 1.351,00 |
| 09.12.2025 | 961,30 | 964,20 | 949,10 | 955,40 | -0,54% | 5.331,00 |
| 08.12.2025 | 948,00 | 973,00 | 946,10 | 960,60 | 1,68% | 172,00 |
| 05.12.2025 | 952,00 | 967,00 | 944,70 | 944,70 | -0,61% | 369,00 |
| 04.12.2025 | 977,00 | 978,60 | 945,90 | 950,50 | -2,51% | 1.212,00 |
| 03.12.2025 | 951,90 | 975,00 | 947,00 | 975,00 | 2,49% | 742,00 |
| 02.12.2025 | 934,20 | 954,60 | 926,60 | 951,30 | 1,54% | 3.027,00 |
| 01.12.2025 | 900,90 | 937,90 | 900,90 | 936,90 | 3,30% | 206,00 |
| 28.11.2025 | 894,10 | 910,70 | 892,30 | 907,00 | 1,10% | 315,00 |
| 27.11.2025 | 897,50 | 903,80 | 895,60 | 897,10 | -0,31% | 576,00 |
| 26.11.2025 | 871,40 | 907,10 | 871,40 | 899,90 | 3,57% | 1.142,00 |
| 25.11.2025 | 861,80 | 873,60 | 846,50 | 868,90 | 1,19% | 717,00 |
| 24.11.2025 | 842,90 | 862,70 | 837,50 | 858,70 | 2,60% | 652,00 |
| 21.11.2025 | 853,40 | 857,90 | 824,00 | 836,90 | -1,59% | 3.229,00 |
| 20.11.2025 | 917,00 | 920,00 | 850,40 | 850,40 | -5,12% | 3.249,00 |
| 19.11.2025 | 861,30 | 896,30 | 857,90 | 896,30 | 3,39% | 10.723,00 |
| 18.11.2025 | 868,00 | 874,70 | 857,80 | 866,90 | -0,91% | 3.103,00 |
| 17.11.2025 | 867,90 | 883,50 | 865,80 | 874,90 | 1,19% | 476,00 |
| 14.11.2025 | 866,80 | 875,00 | 844,60 | 864,60 | -1,20% | 5.037,00 |
| 13.11.2025 | 896,70 | 908,30 | 868,00 | 875,10 | -2,09% | 1.080,00 |
| 12.11.2025 | 879,00 | 897,00 | 879,00 | 893,80 | 1,18% | 2.128,00 |
| 11.11.2025 | 896,90 | 907,20 | 879,50 | 883,40 | -1,79% | 5.221,00 |
| 10.11.2025 | 891,20 | 899,50 | 886,70 | 899,50 | 2,95% | 1.048,00 |