1.781,210$
0,65%
Echtzeit-Aktienkurs ASML Holding NV
Bid:
Ask:
Aktienkurse zur ASML Holding NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 1.819,14 | 1.825,57 | 1.778,00 | 1.780,34 | 0,60% | 1.204.866,00 |
| 08.10.2026 | 1.791,80 | 1.842,53 | 1.763,23 | 1.769,79 | -1,95% | 1.932.507,00 |
| 07.10.2026 | 1.788,92 | 1.811,71 | 1.785,74 | 1.804,96 | -1,59% | 1.249.158,00 |
| 06.10.2026 | 1.870,00 | 1.870,00 | 1.819,09 | 1.834,10 | -1,39% | 1.627.464,00 |
| 05.10.2026 | 1.852,53 | 1.869,67 | 1.841,80 | 1.859,86 | -0,40% | 1.387.875,00 |
| 02.10.2026 | 1.849,74 | 1.873,50 | 1.842,45 | 1.867,31 | 3,25% | 1.345.027,00 |
| 01.10.2026 | 1.799,10 | 1.822,20 | 1.791,25 | 1.808,49 | -0,18% | 1.406.582,00 |
| 30.09.2026 | 1.828,60 | 1.830,00 | 1.808,96 | 1.811,67 | -1,24% | 1.229.615,00 |
| 29.09.2026 | 1.811,51 | 1.841,77 | 1.800,40 | 1.834,39 | 3,56% | 1.656.248,00 |
| 28.09.2026 | 1.748,82 | 1.784,56 | 1.735,50 | 1.771,41 | 1,58% | 1.374.642,00 |
| 25.09.2026 | 1.741,25 | 1.759,25 | 1.728,11 | 1.743,94 | 1,24% | 802.250,00 |
| 24.09.2026 | 1.708,84 | 1.736,84 | 1.700,88 | 1.722,50 | -1,27% | 1.264.532,00 |
| 23.09.2026 | 1.731,20 | 1.746,60 | 1.704,30 | 1.744,61 | -0,19% | 1.255.345,00 |
| 22.09.2026 | 1.696,00 | 1.749,70 | 1.694,29 | 1.747,90 | 2,14% | 1.175.553,00 |
| 21.09.2026 | 1.693,07 | 1.722,33 | 1.677,09 | 1.711,32 | 1,87% | 1.316.173,00 |
| 18.09.2026 | 1.630,00 | 1.681,61 | 1.628,27 | 1.679,92 | 3,08% | 2.527.195,00 |
| 17.09.2026 | 1.637,07 | 1.638,70 | 1.614,02 | 1.629,67 | 1,71% | 1.396.255,00 |
| 16.09.2026 | 1.629,85 | 1.629,85 | 1.584,54 | 1.602,22 | 0,67% | 1.338.744,00 |
| 15.09.2026 | 1.615,61 | 1.616,55 | 1.575,78 | 1.591,48 | 1,04% | 1.578.620,00 |
| 14.09.2026 | 1.594,21 | 1.610,41 | 1.572,84 | 1.575,15 | -7,25% | 1.974.471,00 |
| 11.09.2026 | 1.726,87 | 1.727,31 | 1.696,21 | 1.698,30 | 0,64% | 881.944,00 |
| 10.09.2026 | 1.688,51 | 1.716,63 | 1.681,58 | 1.687,43 | -2,43% | 1.080.300,00 |
| 09.09.2026 | 1.727,72 | 1.750,89 | 1.722,92 | 1.729,52 | -2,00% | 1.062.851,00 |
| 08.09.2026 | 1.774,35 | 1.790,00 | 1.743,09 | 1.764,85 | 2,91% | 1.354.039,00 |
| 04.09.2026 | 1.678,74 | 1.721,66 | 1.675,93 | 1.714,88 | 4,17% | 1.289.622,00 |
| 03.09.2026 | 1.642,39 | 1.656,31 | 1.619,34 | 1.646,19 | -2,15% | 1.439.234,00 |
| 02.09.2026 | 1.672,21 | 1.688,66 | 1.650,20 | 1.682,30 | 1,03% | 873.735,00 |
| 01.09.2026 | 1.680,74 | 1.684,00 | 1.651,21 | 1.665,14 | -1,82% | 1.005.728,00 |
| 31.08.2026 | 1.708,68 | 1.716,90 | 1.679,33 | 1.696,01 | -0,01% | 1.212.637,00 |
| 28.08.2026 | 1.734,75 | 1.740,00 | 1.692,88 | 1.696,16 | -2,24% | 1.259.364,00 |
| 27.08.2026 | 1.746,53 | 1.751,78 | 1.719,11 | 1.735,01 | -0,61% | 1.028.219,00 |
| 26.08.2026 | 1.746,33 | 1.761,71 | 1.732,35 | 1.745,64 | 0,08% | 879.335,00 |
| 25.08.2026 | 1.759,15 | 1.769,99 | 1.735,87 | 1.744,16 | 0,23% | 809.383,00 |
| 24.08.2026 | 1.761,56 | 1.761,98 | 1.727,57 | 1.740,13 | -1,34% | 1.203.901,00 |
| 21.08.2026 | 1.763,51 | 1.771,00 | 1.741,00 | 1.763,76 | 0,77% | 973.145,00 |
| 20.08.2026 | 1.743,76 | 1.775,82 | 1.741,02 | 1.750,31 | -0,08% | 825.422,00 |
| 19.08.2026 | 1.797,72 | 1.804,28 | 1.748,85 | 1.751,73 | -2,84% | 1.463.614,00 |
| 18.08.2026 | 1.809,00 | 1.820,41 | 1.775,70 | 1.802,98 | -4,26% | 1.509.254,00 |
| 17.08.2026 | 1.871,68 | 1.896,35 | 1.860,12 | 1.883,12 | 2,12% | 1.285.404,00 |
| 14.08.2026 | 1.839,19 | 1.853,31 | 1.820,41 | 1.844,08 | -0,21% | 928.987,00 |
| 13.08.2026 | 1.819,06 | 1.873,69 | 1.813,30 | 1.847,90 | 2,09% | 1.237.949,00 |
| 12.08.2026 | 1.832,63 | 1.845,00 | 1.807,38 | 1.810,07 | 0,59% | 1.388.753,00 |
| 11.08.2026 | 1.793,93 | 1.819,59 | 1.778,32 | 1.799,38 | 3,80% | 1.479.736,00 |
| 10.08.2026 | 1.793,01 | 1.794,47 | 1.732,81 | 1.733,48 | -0,43% | 1.107.046,00 |
| 07.08.2026 | 1.759,71 | 1.761,31 | 1.720,11 | 1.740,99 | 2,15% | 1.064.936,00 |
| 06.08.2026 | 1.695,39 | 1.735,53 | 1.672,11 | 1.704,37 | 1,56% | 1.072.473,00 |
| 05.08.2026 | 1.700,42 | 1.729,06 | 1.671,75 | 1.678,22 | -1,97% | 1.221.009,00 |
| 04.08.2026 | 1.700,04 | 1.717,56 | 1.686,01 | 1.711,89 | 4,22% | 1.526.748,00 |
| 03.08.2026 | 1.609,69 | 1.655,20 | 1.582,00 | 1.642,52 | 0,83% | 1.437.354,00 |
| 31.07.2026 | 1.683,38 | 1.692,15 | 1.624,71 | 1.629,00 | -1,36% | 1.601.445,00 |
| 30.07.2026 | 1.645,07 | 1.676,78 | 1.626,44 | 1.651,44 | 6,50% | 2.174.737,00 |
| 29.07.2026 | 1.569,39 | 1.621,46 | 1.530,64 | 1.550,69 | -2,04% | 2.545.724,00 |
| 28.07.2026 | 1.580,50 | 1.599,88 | 1.553,58 | 1.582,95 | -4,37% | 3.010.051,00 |
| 27.07.2026 | 1.739,19 | 1.746,70 | 1.613,34 | 1.655,26 | -5,80% | 3.330.930,00 |
| 24.07.2026 | 1.789,88 | 1.797,87 | 1.739,88 | 1.757,09 | -2,55% | 1.314.987,00 |
| 23.07.2026 | 1.782,12 | 1.823,57 | 1.780,24 | 1.803,00 | 0,06% | 1.106.723,00 |
| 22.07.2026 | 1.767,65 | 1.817,20 | 1.767,04 | 1.801,86 | 0,02% | 1.007.366,00 |
| 21.07.2026 | 1.801,20 | 1.823,88 | 1.785,54 | 1.801,51 | 3,59% | 1.681.073,00 |
| 20.07.2026 | 1.778,69 | 1.798,34 | 1.728,60 | 1.739,02 | -0,49% | 1.639.049,00 |
| 17.07.2026 | 1.733,78 | 1.790,91 | 1.703,40 | 1.747,58 | -2,09% | 2.209.396,00 |
| 16.07.2026 | 1.796,91 | 1.853,45 | 1.779,12 | 1.784,87 | -1,67% | 2.581.408,00 |
| 15.07.2026 | 1.825,06 | 1.830,00 | 1.735,65 | 1.815,27 | 2,23% | 4.189.308,00 |
| 14.07.2026 | 1.787,44 | 1.798,27 | 1.749,86 | 1.775,64 | 2,87% | 2.529.139,00 |
| 13.07.2026 | 1.773,54 | 1.775,79 | 1.718,08 | 1.726,04 | -3,97% | 1.419.848,00 |
| 10.07.2026 | 1.783,88 | 1.815,18 | 1.766,66 | 1.797,32 | -0,38% | 1.218.431,00 |
| 09.07.2026 | 1.835,46 | 1.858,73 | 1.796,76 | 1.804,25 | 2,01% | 1.547.375,00 |
| 08.07.2026 | 1.733,68 | 1.780,66 | 1.729,38 | 1.768,65 | 1,22% | 1.424.503,00 |
| 07.07.2026 | 1.737,13 | 1.761,04 | 1.717,31 | 1.747,28 | -4,26% | 1.863.937,00 |
| 06.07.2026 | 1.830,00 | 1.868,60 | 1.813,33 | 1.825,07 | 3,15% | 1.944.969,00 |
| 02.07.2026 | 1.843,98 | 1.858,40 | 1.748,02 | 1.769,32 | -4,00% | 2.700.984,00 |
| 01.07.2026 | 1.916,28 | 1.943,00 | 1.832,63 | 1.843,04 | -7,36% | 2.584.671,00 |
| 30.06.2026 | 1.915,50 | 1.999,96 | 1.913,88 | 1.989,44 | 5,65% | 2.712.566,00 |
| 29.06.2026 | 1.798,95 | 1.886,12 | 1.772,52 | 1.883,11 | 4,93% | 1.760.518,00 |
| 26.06.2026 | 1.781,66 | 1.809,00 | 1.767,64 | 1.794,62 | -2,53% | 2.839.951,00 |
| 25.06.2026 | 1.855,50 | 1.855,91 | 1.777,04 | 1.841,18 | 4,45% | 2.199.736,00 |
| 24.06.2026 | 1.750,42 | 1.779,65 | 1.730,29 | 1.762,77 | -0,88% | 2.028.155,00 |
| 23.06.2026 | 1.777,70 | 1.812,95 | 1.755,97 | 1.778,46 | -7,82% | 2.415.719,00 |
| 22.06.2026 | 1.953,52 | 1.959,04 | 1.886,44 | 1.929,25 | 1,54% | 1.793.261,00 |
| 19.06.2026 | 1.908,72 | 1.919,53 | 1.895,32 | 1.899,98 | -1,54% | - |
| 18.06.2026 | 1.924,18 | 1.942,87 | 1.909,53 | 1.929,68 | 3,31% | 2.406.148,00 |
| 17.06.2026 | 1.897,20 | 1.938,49 | 1.865,32 | 1.867,83 | 3,54% | 2.322.928,00 |
| 16.06.2026 | 1.872,01 | 1.881,16 | 1.802,61 | 1.803,89 | -4,69% | 1.797.560,00 |
| 15.06.2026 | 1.894,54 | 1.913,70 | 1.865,00 | 1.892,66 | 1,56% | 2.339.110,00 |
| 12.06.2026 | 1.847,61 | 1.892,80 | 1.839,00 | 1.863,55 | -1,89% | 2.531.327,00 |
| 11.06.2026 | 1.780,00 | 1.903,50 | 1.775,10 | 1.899,48 | 9,53% | 2.965.648,00 |
| 10.06.2026 | 1.746,46 | 1.812,00 | 1.723,21 | 1.734,19 | -2,45% | 2.586.351,00 |
| 09.06.2026 | 1.776,62 | 1.831,11 | 1.676,28 | 1.777,77 | 1,64% | 3.151.378,00 |
| 08.06.2026 | 1.732,79 | 1.769,49 | 1.719,02 | 1.749,04 | 6,54% | 2.062.087,00 |
| 05.06.2026 | 1.685,36 | 1.705,48 | 1.638,38 | 1.641,74 | -6,59% | 2.744.563,00 |
| 04.06.2026 | 1.679,80 | 1.779,29 | 1.672,43 | 1.757,47 | 1,80% | 2.248.204,00 |
| 03.06.2026 | 1.709,31 | 1.743,27 | 1.690,00 | 1.726,36 | 1,23% | 1.826.858,00 |
| 02.06.2026 | 1.659,69 | 1.708,32 | 1.647,59 | 1.705,37 | 4,72% | 1.484.001,00 |
| 01.06.2026 | 1.594,47 | 1.646,53 | 1.585,61 | 1.628,57 | 0,98% | 1.058.867,00 |
| 29.05.2026 | 1.633,47 | 1.654,20 | 1.604,86 | 1.612,76 | 0,44% | 1.070.357,00 |
| 28.05.2026 | 1.617,09 | 1.627,53 | 1.580,00 | 1.605,77 | 0,49% | 972.545,00 |
| 27.05.2026 | 1.637,35 | 1.639,13 | 1.583,00 | 1.597,87 | -2,09% | 1.363.624,00 |
| 26.05.2026 | 1.641,85 | 1.648,01 | 1.604,25 | 1.632,03 | -0,05% | 1.653.188,00 |
| 22.05.2026 | 1.620,03 | 1.653,53 | 1.615,85 | 1.632,90 | 2,57% | 1.669.568,00 |
| 21.05.2026 | 1.548,68 | 1.601,79 | 1.545,94 | 1.592,00 | 2,70% | 1.358.415,00 |
| 20.05.2026 | 1.502,38 | 1.555,80 | 1.492,32 | 1.550,13 | 6,21% | 1.744.537,00 |