1.326,391$
-3,07%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1.292,60 | 1.333,42 | 1.292,60 | 1.320,19 | -3,52% | - |
| 05.03.2026 | 1.381,12 | 1.407,38 | 1.339,45 | 1.368,36 | -2,22% | 58.860,00 |
| 04.03.2026 | 1.391,13 | 1.405,55 | 1.372,71 | 1.399,37 | 2,82% | 1.431.427,00 |
| 03.03.2026 | 1.357,58 | 1.373,50 | 1.329,03 | 1.360,94 | -4,40% | 1.956.464,00 |
| 02.03.2026 | 1.417,75 | 1.442,69 | 1.411,21 | 1.423,54 | -1,86% | 1.473.411,00 |
| 27.02.2026 | 1.430,34 | 1.461,72 | 1.424,50 | 1.450,56 | -0,90% | 1.336.120,00 |
| 26.02.2026 | 1.512,82 | 1.514,33 | 1.426,59 | 1.463,80 | -4,11% | 2.132.229,00 |
| 25.02.2026 | 1.522,40 | 1.547,22 | 1.516,48 | 1.526,51 | 1,92% | 1.282.429,00 |
| 24.02.2026 | 1.500,02 | 1.507,35 | 1.473,93 | 1.497,80 | 0,79% | 1.530.042,00 |
| 23.02.2026 | 1.471,40 | 1.493,01 | 1.462,00 | 1.485,99 | 1,12% | 1.281.523,00 |
| 20.02.2026 | 1.449,42 | 1.487,01 | 1.448,32 | 1.469,59 | 0,73% | 1.102.465,00 |
| 19.02.2026 | 1.439,04 | 1.459,79 | 1.427,58 | 1.458,93 | -0,67% | 1.135.216,00 |
| 18.02.2026 | 1.436,47 | 1.476,50 | 1.427,38 | 1.468,72 | 3,45% | 1.334.359,00 |
| 17.02.2026 | 1.392,57 | 1.428,50 | 1.382,75 | 1.419,78 | 0,94% | 1.097.175,00 |
| 13.02.2026 | 1.414,85 | 1.436,66 | 1.401,00 | 1.406,61 | -0,02% | 1.249.325,00 |
| 12.02.2026 | 1.435,23 | 1.439,25 | 1.392,20 | 1.406,87 | -2,00% | 1.518.087,00 |
| 11.02.2026 | 1.440,40 | 1.451,49 | 1.409,34 | 1.435,63 | 1,56% | 1.139.284,00 |
| 10.02.2026 | 1.439,27 | 1.439,89 | 1.410,80 | 1.413,62 | -1,11% | 1.200.609,00 |
| 09.02.2026 | 1.415,84 | 1.437,09 | 1.408,60 | 1.429,49 | 1,17% | 1.125.090,00 |
| 06.02.2026 | 1.372,37 | 1.415,97 | 1.368,52 | 1.413,01 | 4,66% | 1.970.991,00 |
| 05.02.2026 | 1.329,12 | 1.368,86 | 1.319,53 | 1.350,16 | 0,82% | 1.790.238,00 |
| 04.02.2026 | 1.395,76 | 1.406,09 | 1.316,06 | 1.339,13 | -4,07% | 2.479.419,00 |
| 03.02.2026 | 1.436,04 | 1.445,81 | 1.371,91 | 1.395,88 | -3,16% | 2.205.095,00 |
| 02.02.2026 | 1.397,24 | 1.453,16 | 1.395,40 | 1.441,39 | 1,29% | 1.766.645,00 |
| 30.01.2026 | 1.440,04 | 1.466,43 | 1.416,01 | 1.423,00 | -2,21% | 2.358.843,00 |
| 29.01.2026 | 1.459,32 | 1.467,49 | 1.399,09 | 1.455,16 | 2,27% | 2.818.923,00 |
| 28.01.2026 | 1.493,00 | 1.493,47 | 1.408,05 | 1.422,92 | -2,18% | 5.036.812,00 |
| 27.01.2026 | 1.417,63 | 1.473,59 | 1.417,00 | 1.454,59 | 2,92% | 3.473.865,00 |
| 26.01.2026 | 1.385,87 | 1.419,95 | 1.385,16 | 1.413,35 | 1,75% | 2.001.284,00 |
| 23.01.2026 | 1.376,32 | 1.393,36 | 1.363,27 | 1.389,04 | -0,43% | 1.556.330,00 |
| 22.01.2026 | 1.393,65 | 1.398,80 | 1.373,28 | 1.395,00 | 2,57% | 1.844.197,00 |
| 21.01.2026 | 1.332,00 | 1.371,00 | 1.322,67 | 1.360,09 | 2,57% | 2.387.170,00 |
| 20.01.2026 | 1.319,12 | 1.351,26 | 1.311,31 | 1.326,07 | 1,89% | 2.970.754,00 |
| 19.01.2026 | 1.306,84 | 1.308,15 | 1.296,89 | 1.301,49 | -4,20% | - |
| 16.01.2026 | 1.355,70 | 1.375,37 | 1.338,24 | 1.358,57 | 2,03% | 2.469.093,00 |
| 15.01.2026 | 1.353,64 | 1.358,00 | 1.330,00 | 1.331,60 | 5,37% | 2.858.388,00 |
| 14.01.2026 | 1.267,12 | 1.273,27 | 1.249,62 | 1.263,72 | -0,51% | 1.528.849,00 |
| 13.01.2026 | 1.282,32 | 1.291,48 | 1.268,12 | 1.270,16 | -0,86% | 1.372.438,00 |
| 12.01.2026 | 1.256,06 | 1.283,56 | 1.255,25 | 1.281,23 | 0,58% | 1.483.269,00 |
| 09.01.2026 | 1.232,85 | 1.282,00 | 1.220,99 | 1.273,88 | 6,66% | 2.357.147,00 |
| 08.01.2026 | 1.217,26 | 1.224,54 | 1.176,00 | 1.194,32 | -2,78% | 1.654.646,00 |
| 07.01.2026 | 1.227,45 | 1.235,76 | 1.222,00 | 1.228,47 | -1,10% | 1.290.747,00 |
| 06.01.2026 | 1.222,82 | 1.246,38 | 1.222,42 | 1.242,19 | 1,14% | 1.893.030,00 |
| 05.01.2026 | 1.211,22 | 1.237,86 | 1.211,22 | 1.228,19 | 5,53% | 3.283.691,00 |
| 02.01.2026 | 1.133,76 | 1.172,77 | 1.133,48 | 1.163,78 | 8,78% | 2.693.883,00 |
| 31.12.2025 | 1.080,22 | 1.080,54 | 1.068,92 | 1.069,86 | -0,21% | 561.668,00 |
| 30.12.2025 | 1.084,58 | 1.086,06 | 1.070,42 | 1.072,14 | 0,58% | 797.759,00 |
| 29.12.2025 | 1.064,58 | 1.073,65 | 1.061,07 | 1.066,00 | -0,63% | 421.641,00 |
| 26.12.2025 | 1.066,25 | 1.076,08 | 1.063,08 | 1.072,75 | 0,68% | 362.068,00 |
| 24.12.2025 | 1.059,82 | 1.066,80 | 1.057,44 | 1.065,52 | 0,35% | 229.835,00 |
| 23.12.2025 | 1.057,94 | 1.064,75 | 1.055,69 | 1.061,84 | 0,46% | 543.195,00 |
| 22.12.2025 | 1.066,00 | 1.067,16 | 1.050,00 | 1.056,98 | 0,09% | 696.009,00 |
| 19.12.2025 | 1.042,56 | 1.062,68 | 1.042,56 | 1.056,02 | 1,90% | 2.093.699,00 |
| 18.12.2025 | 1.047,96 | 1.051,81 | 1.035,15 | 1.036,31 | 2,06% | 1.615.386,00 |
| 17.12.2025 | 1.060,77 | 1.065,12 | 1.010,01 | 1.015,43 | -5,63% | 2.128.544,00 |
| 16.12.2025 | 1.081,53 | 1.088,06 | 1.065,94 | 1.076,05 | -1,08% | 947.718,00 |
| 15.12.2025 | 1.089,34 | 1.097,70 | 1.079,59 | 1.087,82 | 0,64% | 1.249.243,00 |
| 12.12.2025 | 1.109,39 | 1.114,56 | 1.077,19 | 1.080,85 | -3,74% | 1.574.015,00 |
| 11.12.2025 | 1.114,75 | 1.127,75 | 1.095,47 | 1.122,84 | 0,31% | 1.360.770,00 |
| 10.12.2025 | 1.109,40 | 1.123,96 | 1.098,88 | 1.119,32 | 0,71% | 1.087.611,00 |
| 09.12.2025 | 1.107,90 | 1.115,74 | 1.105,61 | 1.111,44 | -0,74% | 903.730,00 |
| 08.12.2025 | 1.118,82 | 1.134,18 | 1.114,03 | 1.119,69 | 1,84% | 1.103.451,00 |
| 05.12.2025 | 1.121,93 | 1.129,38 | 1.098,26 | 1.099,47 | -0,96% | 1.031.535,00 |
| 04.12.2025 | 1.122,53 | 1.129,54 | 1.102,17 | 1.110,08 | -2,70% | 1.466.475,00 |
| 03.12.2025 | 1.110,24 | 1.141,72 | 1.105,62 | 1.140,92 | 2,90% | 2.053.925,00 |
| 02.12.2025 | 1.089,61 | 1.113,20 | 1.088,68 | 1.108,78 | 1,91% | 1.422.703,00 |
| 01.12.2025 | 1.056,03 | 1.091,30 | 1.054,47 | 1.087,99 | 2,64% | 2.097.044,00 |
| 28.11.2025 | 1.040,40 | 1.060,28 | 1.035,44 | 1.060,00 | 1,83% | 939.506,00 |
| 26.11.2025 | 1.040,67 | 1.055,00 | 1.037,30 | 1.040,97 | 3,76% | 1.572.350,00 |
| 25.11.2025 | 993,83 | 1.006,88 | 973,74 | 1.003,22 | 1,56% | 1.170.763,00 |
| 24.11.2025 | 977,62 | 995,14 | 977,59 | 987,82 | 2,20% | 1.600.077,00 |
| 21.11.2025 | 963,35 | 978,54 | 946,11 | 966,57 | -1,47% | 2.480.298,00 |
| 20.11.2025 | 1.042,23 | 1.050,95 | 977,00 | 981,04 | -5,61% | 2.034.181,00 |
| 19.11.2025 | 1.005,77 | 1.044,73 | 1.005,00 | 1.039,33 | 3,51% | 1.570.053,00 |
| 18.11.2025 | 1.011,08 | 1.017,72 | 993,99 | 1.004,06 | -1,56% | 1.411.891,00 |
| 17.11.2025 | 1.004,72 | 1.025,00 | 1.004,27 | 1.020,00 | 1,29% | 1.688.534,00 |
| 14.11.2025 | 989,30 | 1.018,07 | 981,00 | 1.006,98 | -1,26% | 1.268.498,00 |
| 13.11.2025 | 1.040,99 | 1.041,86 | 1.009,51 | 1.019,86 | -1,68% | 1.400.278,00 |
| 12.11.2025 | 1.030,16 | 1.038,70 | 1.025,23 | 1.037,33 | 1,46% | 955.753,00 |
| 11.11.2025 | 1.031,77 | 1.036,97 | 1.017,78 | 1.022,42 | -1,58% | 1.023.576,00 |
| 10.11.2025 | 1.036,77 | 1.042,79 | 1.021,07 | 1.038,79 | 2,15% | 967.441,00 |
| 07.11.2025 | 1.031,09 | 1.035,40 | 996,82 | 1.016,96 | -1,19% | 1.798.626,00 |
| 06.11.2025 | 1.039,88 | 1.041,53 | 1.026,44 | 1.029,20 | -1,39% | 1.067.351,00 |
| 05.11.2025 | 1.031,10 | 1.050,64 | 1.030,80 | 1.043,75 | 1,32% | 1.167.381,00 |
| 04.11.2025 | 1.049,94 | 1.063,26 | 1.028,83 | 1.030,14 | -3,44% | 1.729.279,00 |
| 03.11.2025 | 1.063,02 | 1.073,40 | 1.062,99 | 1.066,82 | 0,72% | 845.509,00 |
| 31.10.2025 | 1.071,68 | 1.073,28 | 1.051,40 | 1.059,23 | -1,51% | 1.179.839,00 |
| 30.10.2025 | 1.072,68 | 1.086,11 | 1.070,61 | 1.075,45 | 0,43% | 1.283.093,00 |
| 29.10.2025 | 1.070,66 | 1.077,76 | 1.064,83 | 1.070,84 | 1,74% | 1.530.027,00 |
| 28.10.2025 | 1.056,80 | 1.060,64 | 1.051,73 | 1.052,48 | -0,71% | 856.901,00 |
| 27.10.2025 | 1.050,01 | 1.060,73 | 1.049,36 | 1.059,98 | 2,60% | 1.265.556,00 |
| 24.10.2025 | 1.037,93 | 1.043,40 | 1.032,18 | 1.033,10 | -0,43% | 1.030.083,00 |
| 23.10.2025 | 1.003,72 | 1.038,43 | 1.003,69 | 1.037,53 | 2,57% | - |
| 22.10.2025 | 1.026,45 | 1.033,18 | 997,67 | 1.011,57 | -1,31% | 1.328.598,00 |
| 21.10.2025 | 1.036,31 | 1.037,47 | 1.024,15 | 1.025,02 | -1,64% | 1.072.158,00 |
| 20.10.2025 | 1.031,75 | 1.052,17 | 1.031,49 | 1.042,15 | 1,28% | 1.271.713,00 |
| 17.10.2025 | 1.020,16 | 1.031,12 | 1.015,61 | 1.028,96 | 0,92% | - |
| 16.10.2025 | 1.037,17 | 1.049,38 | 1.011,10 | 1.019,59 | 0,97% | 1.914.634,00 |
| 15.10.2025 | 1.030,13 | 1.033,00 | 993,54 | 1.009,81 | 2,71% | 2.900.314,00 |
| 14.10.2025 | 967,46 | 993,48 | 966,00 | 983,18 | -0,15% | 2.422.053,00 |