795,010$
-0,39%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2025 | 816,75 | 819,54 | 806,22 | 815,24 | 0,23% | 1.382.076,00 |
| 24.06.2025 | 786,11 | 813,46 | 786,11 | 813,36 | 4,31% | 2.032.714,00 |
| 23.06.2025 | 761,26 | 780,75 | 759,80 | 779,72 | 3,07% | 1.293.044,00 |
| 20.06.2025 | 768,36 | 769,01 | 736,25 | 756,53 | -0,67% | 2.303.859,00 |
| 18.06.2025 | 764,73 | 768,00 | 754,24 | 761,64 | 0,23% | 1.372.544,00 |
| 17.06.2025 | 766,78 | 773,21 | 758,21 | 759,86 | -1,98% | 1.366.802,00 |
| 16.06.2025 | 766,37 | 779,19 | 765,97 | 775,23 | 1,87% | 1.449.590,00 |
| 13.06.2025 | 766,89 | 772,93 | 759,87 | 761,00 | -3,21% | 1.742.859,00 |
| 12.06.2025 | 785,44 | 789,57 | 782,34 | 786,21 | 0,27% | 998.371,00 |
| 11.06.2025 | 790,05 | 797,25 | 780,69 | 784,09 | -0,11% | 1.354.414,00 |
| 10.06.2025 | 779,11 | 788,29 | 776,49 | 784,97 | 1,92% | 1.707.207,00 |
| 09.06.2025 | 757,06 | 782,20 | 757,06 | 770,20 | 2,28% | 1.761.772,00 |
| 06.06.2025 | 756,05 | 762,10 | 752,80 | 753,02 | 0,70% | 1.345.389,00 |
| 05.06.2025 | 754,13 | 756,46 | 744,00 | 747,76 | 0,67% | 1.501.788,00 |
| 04.06.2025 | 751,18 | 752,77 | 740,41 | 742,78 | -0,60% | 1.157.777,00 |
| 03.06.2025 | 732,66 | 748,55 | 732,20 | 747,25 | 0,10% | 1.082.038,00 |
| 02.06.2025 | 733,29 | 746,95 | 732,66 | 746,53 | 1,32% | 810.836,00 |
| 30.05.2025 | 745,01 | 745,96 | 723,00 | 736,77 | -1,38% | 1.785.806,00 |
| 29.05.2025 | 757,83 | 759,55 | 744,84 | 747,07 | 0,07% | 1.163.119,00 |
| 28.05.2025 | 752,14 | 756,39 | 744,81 | 746,51 | -1,36% | 1.231.748,00 |
| 27.05.2025 | 751,36 | 761,21 | 749,95 | 756,79 | 3,32% | 1.380.069,00 |
| 23.05.2025 | 724,60 | 735,99 | 722,52 | 732,49 | -1,11% | 1.525.225,00 |
| 22.05.2025 | 736,32 | 747,21 | 734,15 | 740,70 | 0,48% | 861.705,00 |
| 21.05.2025 | 749,01 | 755,79 | 735,49 | 737,17 | -1,55% | 1.050.240,00 |
| 20.05.2025 | 745,63 | 748,98 | 741,30 | 748,76 | -0,05% | 772.256,00 |
| 19.05.2025 | 739,73 | 750,00 | 737,27 | 749,13 | 0,14% | 974.972,00 |
| 16.05.2025 | 752,88 | 753,45 | 742,21 | 748,10 | -1,35% | 1.095.121,00 |
| 15.05.2025 | 763,67 | 767,00 | 755,21 | 758,36 | -1,37% | 1.495.983,00 |
| 14.05.2025 | 765,00 | 773,70 | 764,27 | 768,91 | 0,66% | 1.124.192,00 |
| 13.05.2025 | 745,26 | 764,87 | 744,54 | 763,90 | 1,83% | 1.809.453,00 |
| 12.05.2025 | 730,42 | 750,52 | 729,38 | 750,20 | 6,23% | 2.564.648,00 |
| 09.05.2025 | 709,21 | 710,51 | 703,90 | 706,21 | -0,26% | 884.243,00 |
| 08.05.2025 | 711,11 | 716,81 | 705,70 | 708,03 | 1,09% | 1.035.436,00 |
| 07.05.2025 | 685,78 | 701,96 | 683,46 | 700,39 | 3,00% | 1.037.749,00 |
| 06.05.2025 | 676,31 | 686,36 | 675,50 | 679,99 | -0,49% | 744.923,00 |
| 05.05.2025 | 685,00 | 690,42 | 682,73 | 683,36 | -1,01% | 902.189,00 |
| 02.05.2025 | 686,32 | 695,00 | 685,60 | 690,33 | 3,54% | 1.215.548,00 |
| 01.05.2025 | 675,15 | 675,15 | 662,46 | 666,72 | -0,20% | 1.060.579,00 |
| 30.04.2025 | 657,59 | 669,50 | 651,46 | 668,08 | 0,30% | 1.031.856,00 |
| 29.04.2025 | 665,60 | 673,63 | 663,00 | 666,11 | -0,99% | 1.098.583,00 |
| 28.04.2025 | 672,17 | 674,44 | 661,08 | 672,76 | -0,67% | 1.000.028,00 |
| 25.04.2025 | 666,90 | 681,75 | 664,59 | 677,27 | 0,34% | 1.281.108,00 |
| 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 |