1.006,874$
-0,01%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 989,30 | 1.018,07 | 981,00 | 1.006,98 | -1,26% | 1.308.114,00 |
| 13.11.2025 | 1.040,99 | 1.041,86 | 1.009,51 | 1.019,86 | -1,68% | 1.406.283,00 |
| 12.11.2025 | 1.030,16 | 1.038,70 | 1.025,23 | 1.037,33 | 1,46% | 961.862,00 |
| 11.11.2025 | 1.031,77 | 1.036,97 | 1.017,78 | 1.022,42 | -1,58% | 1.025.984,00 |
| 10.11.2025 | 1.036,77 | 1.042,79 | 1.021,07 | 1.038,79 | 2,15% | 992.919,00 |
| 07.11.2025 | 1.031,09 | 1.035,40 | 996,82 | 1.016,96 | -1,19% | 1.841.935,00 |
| 06.11.2025 | 1.039,88 | 1.041,53 | 1.026,44 | 1.029,20 | -1,39% | 1.073.024,00 |
| 05.11.2025 | 1.031,10 | 1.050,64 | 1.030,80 | 1.043,75 | 1,32% | 1.169.376,00 |
| 04.11.2025 | 1.049,94 | 1.063,26 | 1.028,83 | 1.030,14 | -3,44% | 1.735.144,00 |
| 03.11.2025 | 1.063,02 | 1.073,40 | 1.062,99 | 1.066,82 | 0,72% | 868.132,00 |
| 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% | 1.032.742,00 |
| 23.10.2025 | 1.003,72 | 1.038,43 | 1.003,69 | 1.037,53 | 2,57% | 1.318.221,00 |
| 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 |
| 13.10.2025 | 971,73 | 985,18 | 966,97 | 984,66 | 5,18% | 2.223.867,00 |
| 10.10.2025 | 970,69 | 976,20 | 935,41 | 936,19 | -4,52% | 2.933.917,00 |
| 09.10.2025 | 985,35 | 987,53 | 971,51 | 980,54 | -0,74% | 1.496.016,00 |
| 08.10.2025 | 977,95 | 991,59 | 977,42 | 987,81 | -1,45% | 1.946.965,00 |
| 07.10.2025 | 1.042,83 | 1.044,85 | 1.001,00 | 1.002,30 | -3,93% | 1.667.799,00 |
| 06.10.2025 | 1.040,44 | 1.059,00 | 1.040,10 | 1.043,30 | 1,07% | 1.385.409,00 |
| 03.10.2025 | 1.031,00 | 1.039,85 | 1.025,46 | 1.032,22 | 0,20% | 1.352.255,00 |
| 02.10.2025 | 1.039,00 | 1.040,23 | 1.021,89 | 1.030,17 | 2,68% | 1.689.112,00 |
| 01.10.2025 | 965,60 | 1.005,36 | 964,82 | 1.003,27 | 3,63% | 1.963.844,00 |
| 30.09.2025 | 968,03 | 975,64 | 963,07 | 968,09 | 0,57% | 1.303.600,00 |
| 29.09.2025 | 963,72 | 972,07 | 962,36 | 962,61 | 1,17% | 1.213.774,00 |
| 26.09.2025 | 946,23 | 955,22 | 942,75 | 951,52 | 0,21% | 955.167,00 |
| 25.09.2025 | 938,20 | 952,66 | 937,12 | 949,55 | 0,28% | 1.272.550,00 |
| 24.09.2025 | 949,72 | 953,60 | 940,95 | 946,94 | -1,72% | 1.400.746,00 |
| 23.09.2025 | 964,41 | 977,48 | 956,00 | 963,51 | 0,60% | 1.664.763,00 |
| 22.09.2025 | 960,92 | 964,54 | 953,59 | 957,80 | 2,75% | 1.885.014,00 |
| 19.09.2025 | 926,07 | 938,65 | 925,87 | 932,15 | 0,47% | 2.410.535,00 |
| 18.09.2025 | 928,67 | 938,68 | 916,03 | 927,80 | 6,37% | 3.176.125,00 |
| 17.09.2025 | 868,23 | 877,63 | 861,18 | 872,27 | -0,70% | 1.553.313,00 |
| 16.09.2025 | 879,94 | 881,46 | 867,57 | 878,42 | 1,28% | 1.832.378,00 |
| 15.09.2025 | 834,92 | 868,72 | 833,92 | 867,30 | 6,56% | 2.702.283,00 |
| 12.09.2025 | 808,52 | 815,78 | 806,30 | 813,87 | 1,21% | 1.019.692,00 |
| 11.09.2025 | 799,69 | 809,15 | 798,51 | 804,16 | 1,39% | 1.297.847,00 |
| 10.09.2025 | 806,82 | 809,60 | 791,02 | 793,14 | -1,49% | 1.634.290,00 |
| 09.09.2025 | 795,20 | 805,84 | 793,12 | 805,13 | 1,12% | 1.324.125,00 |
| 08.09.2025 | 789,65 | 798,70 | 786,75 | 796,25 | 1,86% | 1.284.454,00 |
| 05.09.2025 | 774,88 | 783,09 | 766,24 | 781,70 | 3,75% | 1.887.344,00 |
| 04.09.2025 | 737,05 | 756,90 | 735,43 | 753,43 | 2,25% | 1.532.740,00 |
| 03.09.2025 | 732,22 | 738,30 | 729,56 | 736,82 | 1,51% | 1.330.252,00 |
| 02.09.2025 | 717,21 | 727,20 | 716,20 | 725,85 | -2,26% | 1.867.363,00 |
| 29.08.2025 | 753,00 | 753,60 | 739,79 | 742,62 | -2,73% | 1.317.792,00 |
| 28.08.2025 | 770,00 | 773,17 | 760,87 | 763,46 | -0,85% | 985.360,00 |
| 27.08.2025 | 760,00 | 770,58 | 757,79 | 770,00 | 0,89% | 1.140.737,00 |
| 26.08.2025 | 758,77 | 763,50 | 755,91 | 763,20 | 1,16% | 860.093,00 |
| 25.08.2025 | 754,75 | 758,26 | 752,09 | 754,46 | -0,06% | 731.124,00 |
| 22.08.2025 | 741,68 | 761,57 | 740,37 | 754,89 | 2,65% | 1.455.979,00 |
| 21.08.2025 | 739,36 | 741,50 | 732,11 | 735,40 | -1,88% | 952.689,00 |
| 20.08.2025 | 750,80 | 753,44 | 738,17 | 749,49 | 0,79% | 1.368.382,00 |
| 19.08.2025 | 751,53 | 755,69 | 741,71 | 743,61 | -0,53% | 1.121.286,00 |
| 18.08.2025 | 739,67 | 748,00 | 739,44 | 747,55 | 0,73% | 1.086.381,00 |
| 15.08.2025 | 738,50 | 747,15 | 736,66 | 742,16 | -1,73% | 1.635.071,00 |
| 14.08.2025 | 747,28 | 757,00 | 744,56 | 755,21 | -0,05% | 1.577.397,00 |
| 13.08.2025 | 750,63 | 756,20 | 747,54 | 755,57 | 1,86% | 2.011.885,00 |
| 12.08.2025 | 725,53 | 743,35 | 723,48 | 741,79 | 2,84% | 1.463.882,00 |
| 11.08.2025 | 724,00 | 731,86 | 719,52 | 721,31 | -0,14% | 1.179.742,00 |
| 08.08.2025 | 712,41 | 723,50 | 710,45 | 722,32 | 1,29% | 1.042.936,00 |
| 07.08.2025 | 714,02 | 716,90 | 706,61 | 713,12 | 3,21% | 1.723.821,00 |
| 06.08.2025 | 687,65 | 692,43 | 685,44 | 690,96 | 0,19% | 1.218.701,00 |
| 05.08.2025 | 694,72 | 695,63 | 684,24 | 689,63 | -1,39% | 1.261.219,00 |
| 04.08.2025 | 695,58 | 699,45 | 692,90 | 699,36 | 1,38% | 1.025.554,00 |
| 01.08.2025 | 690,00 | 693,43 | 683,48 | 689,82 | -0,70% | 1.627.113,00 |
| 31.07.2025 | 706,40 | 707,54 | 691,21 | 694,71 | -3,71% | 2.892.155,00 |
| 30.07.2025 | 716,89 | 724,02 | 715,50 | 721,45 | 0,41% | 1.407.034,00 |
| 29.07.2025 | 722,73 | 726,92 | 715,70 | 718,49 | -1,58% | 2.292.900,00 |
| 28.07.2025 | 735,15 | 735,41 | 728,49 | 729,99 | 2,63% | 2.253.865,00 |
| 25.07.2025 | 709,14 | 713,15 | 706,60 | 711,25 | -1,91% | 2.312.071,00 |
| 24.07.2025 | 723,01 | 726,63 | 718,35 | 725,08 | 1,14% | 2.037.055,00 |
| 23.07.2025 | 715,21 | 719,97 | 708,13 | 716,93 | 1,62% | 3.379.367,00 |
| 22.07.2025 | 718,30 | 719,06 | 701,19 | 705,48 | -1,97% | 3.425.061,00 |
| 21.07.2025 | 731,00 | 732,90 | 719,32 | 719,68 | -2,03% | 2.650.344,00 |
| 18.07.2025 | 752,08 | 752,09 | 734,33 | 734,58 | -1,39% | 2.567.221,00 |
| 17.07.2025 | 746,82 | 756,85 | 742,00 | 744,91 | -1,26% | 4.078.476,00 |
| 16.07.2025 | 754,36 | 760,90 | 730,60 | 754,45 | -8,33% | 10.789.554,00 |
| 15.07.2025 | 822,97 | 826,56 | 814,21 | 823,02 | 2,02% | 2.099.641,00 |
| 14.07.2025 | 797,62 | 812,77 | 789,86 | 806,73 | 0,60% | 1.456.895,00 |
| 11.07.2025 | 797,07 | 803,19 | 796,52 | 801,93 | -0,02% | 932.666,00 |
| 10.07.2025 | 808,93 | 811,10 | 798,00 | 802,09 | 0,28% | 1.500.053,00 |
| 09.07.2025 | 792,91 | 800,90 | 792,47 | 799,83 | 0,72% | 1.334.286,00 |
| 08.07.2025 | 782,66 | 798,39 | 778,73 | 794,10 | 1,15% | 1.327.752,00 |
| 07.07.2025 | 785,46 | 793,49 | 783,80 | 785,09 | -1,18% | 1.363.742,00 |
| 03.07.2025 | 786,97 | 798,53 | 786,61 | 794,50 | -0,64% | 910.715,00 |
| 02.07.2025 | 776,24 | 800,50 | 772,86 | 799,59 | 1,15% | 1.382.989,00 |
| 01.07.2025 | 788,05 | 795,50 | 782,53 | 790,47 | -1,36% | 1.066.115,00 |
| 30.06.2025 | 796,48 | 802,44 | 794,04 | 801,39 | 0,68% | 1.080.826,00 |
| 27.06.2025 | 802,94 | 805,49 | 788,45 | 795,95 | -0,27% | 1.201.022,00 |
| 26.06.2025 | 799,76 | 800,88 | 786,50 | 798,09 | -2,10% | 1.704.166,00 |