1.265,270$
-0,38%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 1.282,32 | 1.291,48 | 1.268,12 | 1.270,16 | -0,86% | 1.374.151,00 |
| 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% | 2.394.482,00 |
| 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% | 2.697.944,00 |
| 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% | 364.055,00 |
| 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% | 2.319.777,00 |
| 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% | 1.622.974,00 |
| 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% | 1.054.353,00 |
| 04.12.2025 | 1.122,53 | 1.129,54 | 1.102,17 | 1.110,08 | -2,70% | 1.466.460,00 |
| 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% | 939.654,00 |
| 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% | 1.193.049,00 |
| 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% | 2.481.789,00 |
| 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% | 1.587.782,00 |
| 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% | 1.308.114,00 |
| 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% | 1.841.935,00 |
| 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% | 1.167.481,00 |
| 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% | 1.280.266,00 |
| 29.10.2025 | 1.070,66 | 1.077,76 | 1.064,83 | 1.070,84 | 1,74% | 1.526.120,00 |
| 28.10.2025 | 1.056,80 | 1.060,64 | 1.051,73 | 1.052,48 | -0,71% | 852.948,00 |
| 27.10.2025 | 1.050,01 | 1.060,73 | 1.049,36 | 1.059,98 | 2,60% | 1.193.738,00 |
| 24.10.2025 | 1.037,93 | 1.043,40 | 1.032,18 | 1.033,10 | -0,32% | 1.032.742,00 |
| 23.10.2025 | 1.004,52 | 1.040,50 | 1.004,50 | 1.036,41 | 2,46% | 1.309.050,00 |
| 22.10.2025 | 1.026,45 | 1.033,18 | 997,67 | 1.011,57 | -1,31% | 1.323.993,00 |
| 21.10.2025 | 1.036,31 | 1.037,47 | 1.024,15 | 1.025,02 | -1,64% | 1.067.879,00 |
| 20.10.2025 | 1.031,75 | 1.052,17 | 1.031,49 | 1.042,15 | 1,25% | 1.271.713,00 |
| 17.10.2025 | 1.020,59 | 1.032,77 | 1.015,00 | 1.029,27 | 0,95% | 1.663.654,00 |
| 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% | 2.890.553,00 |
| 14.10.2025 | 967,46 | 993,48 | 966,00 | 983,18 | -0,15% | 2.403.678,00 |
| 13.10.2025 | 971,73 | 985,18 | 966,97 | 984,66 | 5,18% | 2.206.415,00 |
| 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% | 1.491.453,00 |
| 08.10.2025 | 977,95 | 991,59 | 977,42 | 987,81 | -1,45% | 1.918.831,00 |
| 07.10.2025 | 1.042,83 | 1.044,85 | 1.001,00 | 1.002,30 | -3,93% | 1.652.278,00 |
| 06.10.2025 | 1.040,44 | 1.059,00 | 1.040,10 | 1.043,30 | 1,07% | 1.376.257,00 |
| 03.10.2025 | 1.014,97 | 1.039,03 | 1.014,97 | 1.032,26 | 0,20% | 775.814,00 |
| 02.10.2025 | 1.039,00 | 1.040,23 | 1.021,89 | 1.030,17 | 2,68% | 1.677.837,00 |
| 01.10.2025 | 965,60 | 1.005,36 | 964,82 | 1.003,27 | 3,63% | 1.956.648,00 |
| 30.09.2025 | 968,03 | 975,64 | 963,07 | 968,09 | 0,57% | 1.298.906,00 |
| 29.09.2025 | 963,72 | 972,07 | 962,36 | 962,61 | 1,17% | 1.192.074,00 |
| 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% | 1.270.457,00 |
| 24.09.2025 | 949,72 | 953,60 | 940,95 | 946,94 | -1,72% | 1.388.693,00 |
| 23.09.2025 | 964,41 | 977,48 | 956,00 | 963,51 | 0,60% | 1.661.659,00 |
| 22.09.2025 | 960,92 | 964,54 | 953,59 | 957,80 | 2,75% | 1.747.419,00 |
| 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% | 3.169.040,00 |
| 17.09.2025 | 868,23 | 877,63 | 861,18 | 872,27 | -0,70% | 1.548.528,00 |
| 16.09.2025 | 879,94 | 881,46 | 867,57 | 878,42 | 1,28% | 1.829.740,00 |
| 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% | 1.503.679,00 |
| 03.09.2025 | 732,22 | 738,30 | 729,56 | 736,82 | 1,51% | 1.326.951,00 |
| 02.09.2025 | 717,21 | 727,20 | 716,20 | 725,85 | -2,26% | 1.861.747,00 |
| 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% | 981.116,00 |
| 27.08.2025 | 760,00 | 770,58 | 757,79 | 770,00 | 0,89% | 1.131.326,00 |
| 26.08.2025 | 758,77 | 763,50 | 755,91 | 763,20 | 1,16% | 857.491,00 |
| 25.08.2025 | 754,75 | 758,26 | 752,09 | 754,46 | -0,06% | 729.456,00 |
| 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% | 948.966,00 |