1.664,600€
6,81%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 1.590,40 | 1.668,20 | 1.583,40 | 1.647,70 | 5,73% | 608,00 |
| 16.06.2026 | 1.634,80 | 1.634,80 | 1.558,40 | 1.558,40 | -4,60% | 363,00 |
| 15.06.2026 | 1.657,00 | 1.669,60 | 1.611,00 | 1.633,60 | 1,34% | 1.457,00 |
| 12.06.2026 | 1.637,00 | 1.641,40 | 1.579,40 | 1.612,00 | -1,33% | 429,00 |
| 11.06.2026 | 1.525,00 | 1.633,80 | 1.524,00 | 1.633,80 | 8,70% | 677,00 |
| 10.06.2026 | 1.520,20 | 1.563,60 | 1.487,60 | 1.503,00 | -2,08% | 470,00 |
| 09.06.2026 | 1.524,40 | 1.569,40 | 1.461,00 | 1.535,00 | 2,01% | 721,00 |
| 08.06.2026 | 1.427,00 | 1.530,60 | 1.408,80 | 1.504,80 | 6,17% | 531,00 |
| 05.06.2026 | 1.493,00 | 1.495,80 | 1.417,40 | 1.417,40 | -6,57% | 588,00 |
| 04.06.2026 | 1.473,80 | 1.526,20 | 1.441,00 | 1.517,00 | 2,03% | 1.268,00 |
| 03.06.2026 | 1.467,80 | 1.496,20 | 1.456,80 | 1.486,80 | 1,52% | 874,00 |
| 02.06.2026 | 1.400,60 | 1.464,60 | 1.395,20 | 1.464,60 | 4,84% | 488,00 |
| 01.06.2026 | 1.397,20 | 1.409,60 | 1.361,60 | 1.397,00 | 1,00% | 295,00 |
| 29.05.2026 | 1.387,00 | 1.418,20 | 1.377,80 | 1.383,20 | 0,45% | 507,00 |
| 28.05.2026 | 1.365,20 | 1.394,80 | 1.359,80 | 1.377,00 | -0,12% | 648,00 |
| 27.05.2026 | 1.403,60 | 1.428,60 | 1.365,60 | 1.378,60 | -1,74% | 308,00 |
| 26.05.2026 | 1.415,40 | 1.420,40 | 1.388,40 | 1.403,00 | -1,25% | 109,00 |
| 25.05.2026 | 1.434,00 | 1.435,20 | 1.415,40 | 1.420,80 | 1,36% | 384,00 |
| 22.05.2026 | 1.371,60 | 1.419,80 | 1.371,60 | 1.401,80 | 2,94% | 232,00 |
| 21.05.2026 | 1.339,40 | 1.368,40 | 1.322,40 | 1.361,80 | 2,53% | 776,00 |
| 20.05.2026 | 1.256,80 | 1.333,80 | 1.255,80 | 1.328,20 | 5,70% | 325,00 |
| 19.05.2026 | 1.256,00 | 1.270,20 | 1.246,40 | 1.256,60 | -0,84% | 155,00 |
| 18.05.2026 | 1.289,80 | 1.311,20 | 1.253,40 | 1.267,20 | -2,18% | 249,00 |
| 15.05.2026 | 1.340,00 | 1.340,20 | 1.288,80 | 1.295,40 | -4,92% | 313,00 |
| 14.05.2026 | 1.348,40 | 1.368,00 | 1.333,60 | 1.362,40 | 1,25% | 112,00 |
| 13.05.2026 | 1.304,80 | 1.365,00 | 1.293,00 | 1.345,60 | 4,65% | 832,00 |
| 12.05.2026 | 1.318,00 | 1.318,00 | 1.256,20 | 1.285,80 | -3,06% | 160,00 |
| 11.05.2026 | 1.358,00 | 1.358,80 | 1.296,60 | 1.326,40 | -1,18% | 249,00 |
| 08.05.2026 | 1.301,40 | 1.350,00 | 1.290,40 | 1.342,20 | 4,21% | 304,00 |
| 07.05.2026 | 1.312,40 | 1.332,40 | 1.279,40 | 1.288,00 | -1,44% | 181,00 |
| 06.05.2026 | 1.242,00 | 1.307,80 | 1.238,80 | 1.306,80 | 6,26% | 2.136,00 |
| 05.05.2026 | 1.190,40 | 1.239,00 | 1.190,40 | 1.229,80 | 3,61% | 329,00 |
| 04.05.2026 | 1.230,60 | 1.231,60 | 1.176,60 | 1.187,00 | -2,93% | 248,00 |
| 30.04.2026 | 1.189,40 | 1.228,20 | 1.177,20 | 1.222,80 | 2,74% | 122,00 |
| 29.04.2026 | 1.186,80 | 1.195,20 | 1.179,20 | 1.190,20 | 0,27% | 1.611,00 |
| 28.04.2026 | 1.224,80 | 1.224,80 | 1.171,60 | 1.187,00 | -2,98% | 135,00 |
| 27.04.2026 | 1.246,00 | 1.254,40 | 1.210,00 | 1.223,40 | -1,24% | 257,00 |
| 24.04.2026 | 1.223,00 | 1.260,40 | 1.218,80 | 1.238,80 | 2,35% | 105,00 |
| 23.04.2026 | 1.228,40 | 1.236,20 | 1.203,20 | 1.210,40 | -1,77% | 187,00 |
| 22.04.2026 | 1.254,40 | 1.258,20 | 1.197,40 | 1.232,20 | -0,60% | 1.925,00 |
| 21.04.2026 | 1.255,80 | 1.263,00 | 1.234,00 | 1.239,60 | -0,74% | 119,00 |
| 20.04.2026 | 1.233,00 | 1.253,00 | 1.221,00 | 1.248,80 | 0,92% | 2.252,00 |
| 17.04.2026 | 1.212,40 | 1.247,60 | 1.201,60 | 1.237,40 | 3,38% | 1.878,00 |
| 16.04.2026 | 1.257,00 | 1.267,60 | 1.197,00 | 1.197,00 | -4,65% | 2.010,00 |
| 15.04.2026 | 1.249,00 | 1.305,80 | 1.206,20 | 1.255,40 | -2,03% | 1.785,00 |
| 14.04.2026 | 1.278,20 | 1.297,00 | 1.271,80 | 1.281,40 | 0,66% | 261,00 |
| 13.04.2026 | 1.258,00 | 1.273,00 | 1.244,40 | 1.273,00 | 1,22% | 280,00 |
| 10.04.2026 | 1.242,80 | 1.278,20 | 1.240,60 | 1.257,60 | 1,88% | 212,00 |
| 09.04.2026 | 1.208,80 | 1.237,60 | 1.195,40 | 1.234,40 | 1,65% | 3.384,00 |
| 08.04.2026 | 1.177,00 | 1.220,20 | 1.173,20 | 1.214,40 | 8,20% | 579,00 |
| 07.04.2026 | 1.123,80 | 1.138,80 | 1.101,00 | 1.122,40 | -1,96% | 1.014,00 |
| 02.04.2026 | 1.141,80 | 1.166,20 | 1.127,40 | 1.144,80 | -2,12% | 116,00 |
| 01.04.2026 | 1.168,00 | 1.192,00 | 1.147,00 | 1.169,60 | 2,76% | 4.464,00 |
| 31.03.2026 | 1.102,20 | 1.141,40 | 1.083,00 | 1.138,20 | 4,00% | 832,00 |
| 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 |