669,130$
-0,87%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 661,26 | 673,21 | 660,00 | 668,81 | -0,92% | 68.133,00 |
| 24.04.2025 | 666,53 | 678,32 | 662,56 | 675,00 | 2,59% | 1.734.538,00 |
| 23.04.2025 | 664,25 | 666,49 | 654,79 | 657,98 | 3,02% | 1.840.000,00 |
| 22.04.2025 | 638,81 | 645,61 | 631,00 | 638,69 | 2,24% | 1.952.956,00 |
| 21.04.2025 | 632,00 | 633,66 | 614,06 | 624,69 | -2,42% | 1.551.535,00 |
| 17.04.2025 | 644,36 | 647,66 | 636,93 | 640,16 | 0,82% | 1.439.852,00 |
| 16.04.2025 | 647,00 | 653,13 | 624,16 | 634,93 | -7,06% | 3.937.412,00 |
| 15.04.2025 | 679,38 | 687,53 | 676,69 | 683,16 | 1,53% | 2.013.532,00 |
| 14.04.2025 | 676,44 | 680,03 | 662,73 | 672,87 | 0,61% | 1.565.085,00 |
| 11.04.2025 | 656,06 | 672,00 | 651,39 | 668,81 | 2,97% | 2.163.570,00 |
| 10.04.2025 | 656,16 | 661,66 | 627,63 | 649,55 | -5,49% | 2.929.898,00 |
| 09.04.2025 | 618,02 | 692,29 | 606,86 | 687,26 | 15,43% | 3.854.298,00 |
| 08.04.2025 | 632,02 | 637,90 | 582,89 | 595,37 | -3,32% | 2.570.059,00 |
| 07.04.2025 | 586,50 | 652,85 | 578,51 | 615,84 | 1,70% | 4.140.980,00 |
| 04.04.2025 | 621,95 | 626,38 | 597,69 | 605,55 | -2,84% | 4.016.981,00 |
| 03.04.2025 | 649,53 | 650,97 | 622,82 | 623,22 | -6,84% | 2.868.899,00 |
| 02.04.2025 | 664,39 | 676,39 | 660,83 | 669,01 | 0,25% | 1.070.941,00 |
| 01.04.2025 | 664,57 | 670,64 | 656,35 | 667,34 | 0,71% | 1.205.668,00 |
| 31.03.2025 | 660,26 | 665,16 | 652,88 | 662,63 | -1,77% | 1.679.959,00 |
| 28.03.2025 | 685,13 | 687,44 | 672,05 | 674,58 | -2,32% | 1.393.008,00 |
| 27.03.2025 | 698,49 | 702,48 | 689,00 | 690,63 | -2,14% | 1.279.485,00 |
| 26.03.2025 | 715,90 | 719,99 | 702,23 | 705,76 | -2,89% | 1.254.447,00 |
| 25.03.2025 | 732,06 | 735,00 | 725,42 | 726,74 | -0,15% | 1.242.253,00 |
| 24.03.2025 | 728,03 | 731,95 | 726,34 | 727,84 | 1,62% | 1.096.838,00 |
| 21.03.2025 | 711,79 | 721,35 | 711,21 | 716,22 | -2,43% | 1.967.217,00 |
| 20.03.2025 | 725,01 | 735,40 | 724,23 | 734,06 | -0,12% | 1.279.411,00 |
| 19.03.2025 | 729,11 | 746,75 | 725,06 | 734,91 | 0,52% | 1.075.726,00 |
| 18.03.2025 | 729,90 | 734,19 | 719,99 | 731,11 | 0,11% | 1.002.851,00 |
| 17.03.2025 | 718,05 | 734,54 | 717,21 | 730,33 | 2,29% | 1.420.180,00 |
| 14.03.2025 | 707,68 | 720,03 | 705,36 | 714,00 | 2,79% | 1.367.524,00 |
| 13.03.2025 | 697,84 | 705,30 | 688,26 | 694,59 | -1,25% | 1.396.415,00 |
| 12.03.2025 | 704,14 | 708,30 | 696,74 | 703,37 | 1,91% | 1.303.047,00 |
| 11.03.2025 | 698,82 | 702,00 | 681,26 | 690,21 | 1,04% | 1.612.596,00 |
| 10.03.2025 | 697,98 | 699,00 | 676,00 | 683,11 | -6,71% | 2.286.023,00 |
| 07.03.2025 | 726,16 | 734,00 | 715,50 | 732,22 | 2,43% | 1.426.613,00 |
| 06.03.2025 | 718,85 | 731,17 | 711,00 | 714,84 | -3,37% | 1.416.168,00 |
| 05.03.2025 | 731,62 | 740,55 | 719,30 | 739,75 | 4,45% | 1.746.501,00 |
| 04.03.2025 | 698,27 | 721,30 | 692,69 | 708,22 | 1,19% | 2.041.171,00 |
| 03.03.2025 | 722,04 | 732,35 | 692,48 | 699,86 | -1,30% | 2.276.320,00 |
| 28.02.2025 | 706,82 | 713,50 | 697,51 | 709,08 | 1,63% | 1.773.419,00 |
| 27.02.2025 | 743,42 | 744,80 | 696,91 | 697,70 | -6,59% | 2.333.657,00 |
| 26.02.2025 | 743,82 | 753,77 | 738,91 | 746,93 | 2,29% | 1.393.320,00 |
| 25.02.2025 | 732,19 | 738,98 | 726,21 | 730,19 | -0,78% | 1.688.334,00 |
| 24.02.2025 | 746,13 | 750,88 | 734,70 | 735,96 | -0,17% | 1.467.692,00 |
| 21.02.2025 | 744,15 | 745,71 | 733,20 | 737,21 | -0,79% | 1.472.315,00 |
| 20.02.2025 | 751,35 | 755,51 | 740,42 | 743,09 | -0,23% | 1.183.663,00 |
| 19.02.2025 | 743,96 | 752,87 | 741,69 | 744,80 | 0,08% | 1.455.429,00 |
| 18.02.2025 | 757,44 | 758,93 | 738,60 | 744,22 | -0,98% | 1.711.212,00 |
| 14.02.2025 | 778,22 | 778,35 | 748,68 | 751,55 | -3,27% | 2.047.268,00 |
| 13.02.2025 | 754,77 | 776,99 | 752,75 | 776,99 | 2,75% | 1.666.861,00 |
| 12.02.2025 | 738,35 | 756,79 | 733,56 | 756,17 | 0,42% | 1.075.497,00 |
| 11.02.2025 | 744,67 | 753,48 | 743,88 | 752,98 | 1,20% | 1.078.598,00 |
| 10.02.2025 | 736,72 | 745,56 | 735,88 | 744,08 | 2,25% | 983.426,00 |
| 07.02.2025 | 739,05 | 742,32 | 723,75 | 727,70 | -1,55% | 1.312.394,00 |
| 06.02.2025 | 737,69 | 742,41 | 735,01 | 739,13 | -0,47% | 1.116.504,00 |
| 05.02.2025 | 729,24 | 743,21 | 722,40 | 742,59 | 1,53% | 1.245.855,00 |
| 04.02.2025 | 736,90 | 742,69 | 729,28 | 731,41 | 0,05% | 1.382.678,00 |
| 03.02.2025 | 719,13 | 735,45 | 717,91 | 731,05 | -1,12% | 1.635.656,00 |
| 31.01.2025 | 748,09 | 754,60 | 737,77 | 739,31 | 0,31% | 2.127.326,00 |
| 30.01.2025 | 740,10 | 745,59 | 730,58 | 736,99 | 3,42% | 2.719.559,00 |
| 29.01.2025 | 727,16 | 728,46 | 704,60 | 712,65 | 4,29% | 4.946.414,00 |
| 28.01.2025 | 678,80 | 693,45 | 666,60 | 683,35 | -0,99% | 2.766.434,00 |
| 27.01.2025 | 672,79 | 690,60 | 671,94 | 690,15 | -5,75% | 4.928.453,00 |
| 24.01.2025 | 749,36 | 750,00 | 729,30 | 732,25 | -1,87% | 1.505.743,00 |
| 23.01.2025 | 740,01 | 747,75 | 736,00 | 746,24 | -2,67% | 1.743.673,00 |
| 22.01.2025 | 777,75 | 784,82 | 765,89 | 766,71 | 0,49% | 1.664.015,00 |
| 21.01.2025 | 763,00 | 767,72 | 755,49 | 763,00 | 0,88% | 1.250.883,00 |
| 17.01.2025 | 767,91 | 769,20 | 751,50 | 756,33 | 0,81% | 1.933.558,00 |
| 16.01.2025 | 758,80 | 771,56 | 748,46 | 750,28 | 3,30% | 2.407.611,00 |
| 15.01.2025 | 739,46 | 744,47 | 725,19 | 726,30 | -1,36% | 1.864.362,00 |
| 14.01.2025 | 737,54 | 739,52 | 728,06 | 736,29 | 1,22% | 1.022.576,00 |
| 13.01.2025 | 721,20 | 729,00 | 717,59 | 727,41 | -1,57% | 1.321.847,00 |
| 10.01.2025 | 751,00 | 751,30 | 735,40 | 739,01 | -0,67% | 1.515.810,00 |
| 08.01.2025 | 753,00 | 753,33 | 737,00 | 743,98 | -1,80% | 1.185.356,00 |
| 07.01.2025 | 775,00 | 778,39 | 753,49 | 757,58 | -1,42% | 1.490.168,00 |
| 06.01.2025 | 751,06 | 781,09 | 749,65 | 768,51 | 7,58% | 2.761.133,00 |
| 03.01.2025 | 703,16 | 717,57 | 702,58 | 714,36 | 1,99% | 1.064.105,00 |
| 02.01.2025 | 705,34 | 711,96 | 696,34 | 700,42 | 1,06% | 1.116.282,00 |
| 31.12.2024 | 701,39 | 702,98 | 687,43 | 693,08 | -0,44% | 964.971,00 |
| 30.12.2024 | 700,00 | 702,81 | 694,47 | 696,15 | -2,44% | 1.202.603,00 |
| 27.12.2024 | 717,49 | 717,50 | 708,59 | 713,59 | -0,32% | 942.319,00 |
| 26.12.2024 | 714,21 | 720,50 | 711,11 | 715,86 | -0,53% | 734.798,00 |
| 24.12.2024 | 716,39 | 720,20 | 715,00 | 719,71 | -0,18% | 586.834,00 |
| 23.12.2024 | 707,09 | 722,05 | 707,08 | 721,04 | 2,18% | 1.232.626,00 |
| 20.12.2024 | 700,15 | 720,40 | 696,28 | 705,68 | -0,64% | 2.701.763,00 |
| 19.12.2024 | 717,75 | 720,83 | 708,78 | 710,26 | -1,28% | 1.622.759,00 |
| 18.12.2024 | 748,51 | 757,19 | 715,48 | 719,49 | -2,14% | 2.257.042,00 |
| 17.12.2024 | 740,00 | 745,12 | 732,68 | 735,19 | 1,77% | 1.753.262,00 |
| 16.12.2024 | 720,05 | 731,00 | 713,33 | 722,38 | 0,53% | 1.542.830,00 |
| 13.12.2024 | 718,58 | 724,98 | 716,22 | 718,58 | 0,77% | 1.455.664,00 |
| 12.12.2024 | 713,34 | 719,88 | 710,63 | 713,10 | -0,19% | 868.707,00 |
| 11.12.2024 | 711,89 | 718,00 | 706,49 | 714,43 | 1,30% | 1.217.552,00 |
| 10.12.2024 | 716,61 | 718,30 | 700,57 | 705,27 | -0,18% | 1.214.669,00 |
| 09.12.2024 | 713,25 | 723,21 | 705,65 | 706,52 | -0,35% | 1.267.465,00 |
| 06.12.2024 | 711,74 | 717,21 | 707,08 | 708,98 | -0,35% | 1.215.435,00 |
| 05.12.2024 | 729,15 | 729,22 | 708,00 | 711,50 | -1,17% | 1.801.140,00 |
| 04.12.2024 | 723,79 | 724,94 | 716,93 | 719,92 | 0,26% | 1.529.828,00 |
| 03.12.2024 | 702,65 | 721,33 | 700,62 | 718,06 | 0,93% | 1.647.225,00 |
| 02.12.2024 | 681,75 | 713,68 | 680,70 | 711,47 | 3,62% | 2.325.913,00 |
| 29.11.2024 | 678,86 | 699,65 | 678,54 | 686,61 | 2,41% | 1.706.533,00 |