1.491,900€
0,15%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 1.487,00 | 1.492,50 | 1.487,00 | 1.491,90 | 0,40% | - |
| 06.08.2026 | 1.453,60 | 8.008,20 | 1.449,70 | 1.485,90 | 1,71% | 2.824,00 |
| 05.08.2026 | 1.494,70 | 1.500,30 | 1.454,90 | 1.460,90 | -1,31% | 1.668,00 |
| 04.08.2026 | 1.436,50 | 1.487,30 | 1.433,60 | 1.480,30 | 3,58% | 1.659,00 |
| 03.08.2026 | 1.445,80 | 1.456,10 | 1.372,60 | 1.429,10 | 0,39% | 814,00 |
| 31.07.2026 | 1.480,80 | 1.495,80 | 1.416,50 | 1.423,60 | -0,93% | 960,00 |
| 30.07.2026 | 1.363,90 | 1.456,30 | 1.357,20 | 1.437,00 | 6,10% | 1.266,00 |
| 29.07.2026 | 1.357,10 | 1.420,00 | 1.334,00 | 1.354,40 | -2,32% | 1.242,00 |
| 28.07.2026 | 1.413,10 | 1.425,60 | 1.366,50 | 1.386,60 | -5,17% | 2.337,00 |
| 27.07.2026 | 1.585,50 | 1.591,90 | 1.419,30 | 1.462,20 | -5,52% | 3.093,00 |
| 24.07.2026 | 1.583,20 | 1.594,50 | 1.533,60 | 1.547,60 | -2,18% | 1.603,00 |
| 23.07.2026 | 1.576,50 | 1.603,40 | 1.554,70 | 1.582,10 | 0,37% | 982,00 |
| 22.07.2026 | 1.560,80 | 1.593,40 | 1.538,00 | 1.576,20 | -0,35% | 1.016,00 |
| 21.07.2026 | 1.548,60 | 1.598,50 | 1.548,50 | 1.581,80 | 3,66% | 1.879,00 |
| 20.07.2026 | 1.533,40 | 1.574,60 | 1.517,90 | 1.526,00 | -0,03% | 689,00 |
| 17.07.2026 | 1.521,80 | 1.563,40 | 1.491,20 | 1.526,50 | -2,29% | 2.135,00 |
| 16.07.2026 | 1.576,30 | 1.619,00 | 1.543,50 | 1.562,20 | -0,98% | 1.120,00 |
| 15.07.2026 | 1.624,70 | 1.677,10 | 1.523,10 | 1.577,60 | 1,28% | 1.638,00 |
| 14.07.2026 | 1.528,20 | 1.569,80 | 1.523,00 | 1.557,60 | 2,35% | 125,00 |
| 13.07.2026 | 1.541,20 | 1.552,00 | 1.514,80 | 1.521,80 | -3,45% | 441,00 |
| 10.07.2026 | 1.590,80 | 1.590,80 | 1.550,00 | 1.576,20 | -0,24% | 655,00 |
| 09.07.2026 | 1.556,20 | 1.623,60 | 1.556,20 | 1.580,00 | 2,23% | 515,00 |
| 08.07.2026 | 1.523,00 | 1.556,80 | 1.498,20 | 1.545,60 | 1,56% | 916,00 |
| 07.07.2026 | 1.557,80 | 1.578,20 | 1.503,40 | 1.521,80 | -4,54% | 996,00 |
| 06.07.2026 | 1.594,60 | 1.633,80 | 1.585,00 | 1.594,20 | -1,91% | 340,00 |
| 03.07.2026 | 1.597,00 | 1.641,00 | 1.597,00 | 1.625,20 | 5,14% | 599,00 |
| 02.07.2026 | 1.637,00 | 1.643,00 | 1.527,60 | 1.545,80 | -4,56% | 648,00 |
| 01.07.2026 | 1.729,00 | 1.734,00 | 1.615,40 | 1.619,60 | -6,90% | 644,00 |
| 30.06.2026 | 1.648,40 | 1.739,60 | 1.648,40 | 1.739,60 | 6,31% | 664,00 |
| 29.06.2026 | 1.583,20 | 1.646,40 | 1.566,80 | 1.636,40 | 3,40% | 1.018,00 |
| 26.06.2026 | 1.568,00 | 1.590,80 | 1.554,80 | 1.582,60 | -1,93% | 241,00 |
| 25.06.2026 | 1.628,00 | 1.633,60 | 1.576,40 | 1.613,80 | 5,07% | 394,00 |
| 24.06.2026 | 1.582,40 | 1.587,40 | 1.523,40 | 1.536,00 | -1,60% | 529,00 |
| 23.06.2026 | 1.639,40 | 1.640,60 | 1.545,00 | 1.561,00 | -7,57% | 814,00 |
| 22.06.2026 | 1.667,20 | 1.707,80 | 1.654,20 | 1.688,80 | 1,82% | 813,00 |
| 19.06.2026 | 1.659,80 | 1.672,20 | 1.639,20 | 1.658,60 | -1,65% | 560,00 |
| 18.06.2026 | 1.658,00 | 1.689,00 | 1.658,00 | 1.686,40 | 3,32% | 513,00 |
| 17.06.2026 | 1.586,40 | 1.668,00 | 1.577,20 | 1.632,20 | 4,74% | 567,00 |
| 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 |