1.481,500$
2,27%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 1.482,35 | 1.502,50 | 1.473,71 | 1.478,28 | 2,05% | 1.519.599,00 |
| 09.04.2026 | 1.412,11 | 1.453,55 | 1.412,11 | 1.448,64 | 1,94% | 1.576.492,00 |
| 08.04.2026 | 1.421,00 | 1.429,29 | 1.384,22 | 1.421,05 | 8,77% | 2.409.565,00 |
| 07.04.2026 | 1.290,44 | 1.309,00 | 1.272,20 | 1.306,45 | 0,19% | 1.320.307,00 |
| 06.04.2026 | 1.315,10 | 1.320,00 | 1.280,36 | 1.304,01 | -1,00% | 1.297.149,00 |
| 02.04.2026 | 1.305,54 | 1.356,20 | 1.298,18 | 1.317,23 | -3,13% | 1.883.406,00 |
| 01.04.2026 | 1.345,64 | 1.385,72 | 1.344,56 | 1.359,76 | 2,95% | 1.724.966,00 |
| 31.03.2026 | 1.284,32 | 1.322,41 | 1.276,01 | 1.320,83 | 5,33% | 1.720.048,00 |
| 30.03.2026 | 1.318,77 | 1.322,92 | 1.248,11 | 1.253,96 | -3,72% | 2.076.488,00 |
| 27.03.2026 | 1.318,43 | 1.333,78 | 1.298,52 | 1.302,47 | -2,03% | 1.759.696,00 |
| 26.03.2026 | 1.356,81 | 1.359,42 | 1.326,85 | 1.329,50 | -4,62% | 1.699.541,00 |
| 25.03.2026 | 1.394,09 | 1.405,83 | 1.366,69 | 1.393,89 | -0,40% | 1.597.234,00 |
| 24.03.2026 | 1.349,12 | 1.413,28 | 1.348,68 | 1.399,42 | 2,18% | 1.739.193,00 |
| 23.03.2026 | 1.359,73 | 1.400,39 | 1.348,11 | 1.369,62 | 3,98% | 1.975.585,00 |
| 20.03.2026 | 1.357,26 | 1.370,00 | 1.291,10 | 1.317,25 | -3,60% | 2.645.128,00 |
| 19.03.2026 | 1.315,24 | 1.372,46 | 1.310,37 | 1.366,39 | 0,83% | 1.610.003,00 |
| 18.03.2026 | 1.373,36 | 1.381,29 | 1.354,02 | 1.355,17 | -2,45% | 1.350.961,00 |
| 17.03.2026 | 1.385,05 | 1.391,06 | 1.369,31 | 1.389,16 | 0,99% | 1.134.196,00 |
| 16.03.2026 | 1.379,52 | 1.390,16 | 1.368,20 | 1.375,56 | 2,22% | 1.310.431,00 |
| 13.03.2026 | 1.367,54 | 1.386,79 | 1.342,50 | 1.345,69 | -0,44% | 1.179.035,00 |
| 12.03.2026 | 1.372,54 | 1.372,54 | 1.333,57 | 1.351,58 | -2,53% | 1.780.185,00 |
| 11.03.2026 | 1.383,96 | 1.404,78 | 1.372,00 | 1.386,68 | 0,24% | 1.171.990,00 |
| 10.03.2026 | 1.374,59 | 1.407,54 | 1.369,91 | 1.383,40 | 1,91% | 1.647.765,00 |
| 09.03.2026 | 1.284,79 | 1.359,00 | 1.276,11 | 1.357,42 | 5,00% | 1.787.998,00 |
| 06.03.2026 | 1.293,86 | 1.338,00 | 1.286,67 | 1.292,80 | -5,52% | 1.863.471,00 |
| 05.03.2026 | 1.381,12 | 1.407,38 | 1.339,45 | 1.368,36 | -2,22% | 1.803.422,00 |
| 04.03.2026 | 1.391,13 | 1.405,55 | 1.372,71 | 1.399,37 | 2,82% | 1.431.427,00 |
| 03.03.2026 | 1.357,58 | 1.373,50 | 1.329,03 | 1.360,94 | -4,40% | 1.956.464,00 |
| 02.03.2026 | 1.417,75 | 1.442,69 | 1.411,21 | 1.423,54 | -1,86% | 1.473.411,00 |
| 27.02.2026 | 1.430,34 | 1.461,72 | 1.424,50 | 1.450,56 | -0,90% | 1.336.120,00 |
| 26.02.2026 | 1.512,82 | 1.514,33 | 1.426,59 | 1.463,80 | -4,11% | 2.132.229,00 |
| 25.02.2026 | 1.522,40 | 1.547,22 | 1.516,48 | 1.526,51 | 1,92% | 1.282.429,00 |
| 24.02.2026 | 1.500,02 | 1.507,35 | 1.473,93 | 1.497,80 | 0,79% | 1.530.042,00 |
| 23.02.2026 | 1.471,40 | 1.493,01 | 1.462,00 | 1.485,99 | 1,12% | 1.281.523,00 |
| 20.02.2026 | 1.449,42 | 1.487,01 | 1.448,32 | 1.469,59 | 0,73% | 1.102.465,00 |
| 19.02.2026 | 1.439,04 | 1.459,79 | 1.427,58 | 1.458,93 | -0,67% | 1.135.216,00 |
| 18.02.2026 | 1.436,47 | 1.476,50 | 1.427,38 | 1.468,72 | 3,45% | 1.334.359,00 |
| 17.02.2026 | 1.392,57 | 1.428,50 | 1.382,75 | 1.419,78 | 0,94% | 1.097.175,00 |
| 13.02.2026 | 1.414,85 | 1.436,66 | 1.401,00 | 1.406,61 | -0,02% | 1.249.325,00 |
| 12.02.2026 | 1.435,23 | 1.439,25 | 1.392,20 | 1.406,87 | -2,00% | 1.518.087,00 |
| 11.02.2026 | 1.440,40 | 1.451,49 | 1.409,34 | 1.435,63 | 1,56% | 1.139.284,00 |
| 10.02.2026 | 1.439,27 | 1.439,89 | 1.410,80 | 1.413,62 | -1,11% | 1.200.609,00 |
| 09.02.2026 | 1.415,84 | 1.437,09 | 1.408,60 | 1.429,49 | 1,17% | 1.125.090,00 |
| 06.02.2026 | 1.372,37 | 1.415,97 | 1.368,52 | 1.413,01 | 4,66% | 1.970.991,00 |
| 05.02.2026 | 1.329,12 | 1.368,86 | 1.319,53 | 1.350,16 | 0,82% | 1.790.238,00 |
| 04.02.2026 | 1.395,76 | 1.406,09 | 1.316,06 | 1.339,13 | -4,07% | 2.479.419,00 |
| 03.02.2026 | 1.436,04 | 1.445,81 | 1.371,91 | 1.395,88 | -3,16% | 2.205.095,00 |
| 02.02.2026 | 1.397,24 | 1.453,16 | 1.395,40 | 1.441,39 | 1,29% | 1.766.645,00 |
| 30.01.2026 | 1.440,04 | 1.466,43 | 1.416,01 | 1.423,00 | -2,21% | 2.358.843,00 |
| 29.01.2026 | 1.459,32 | 1.467,49 | 1.399,09 | 1.455,16 | 2,27% | 2.818.923,00 |
| 28.01.2026 | 1.493,00 | 1.493,47 | 1.408,05 | 1.422,92 | -2,18% | 5.036.812,00 |
| 27.01.2026 | 1.417,63 | 1.473,59 | 1.417,00 | 1.454,59 | 2,92% | 3.473.865,00 |
| 26.01.2026 | 1.385,87 | 1.419,95 | 1.385,16 | 1.413,35 | 1,75% | 2.001.284,00 |
| 23.01.2026 | 1.376,32 | 1.393,36 | 1.363,27 | 1.389,04 | -0,43% | 1.556.330,00 |
| 22.01.2026 | 1.393,65 | 1.398,80 | 1.373,28 | 1.395,00 | 2,57% | 1.844.197,00 |
| 21.01.2026 | 1.332,00 | 1.371,00 | 1.322,67 | 1.360,09 | 2,57% | 2.387.170,00 |
| 20.01.2026 | 1.319,12 | 1.351,26 | 1.311,31 | 1.326,07 | -2,39% | 2.970.754,00 |
| 16.01.2026 | 1.355,70 | 1.375,37 | 1.338,24 | 1.358,57 | 2,03% | 2.469.093,00 |
| 15.01.2026 | 1.353,64 | 1.358,00 | 1.330,00 | 1.331,60 | 5,37% | 2.858.388,00 |
| 14.01.2026 | 1.267,12 | 1.273,27 | 1.249,62 | 1.263,72 | -0,51% | 1.536.542,00 |
| 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% | 1.488.621,00 |
| 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% | 1.682.340,00 |
| 07.01.2026 | 1.227,45 | 1.235,76 | 1.222,00 | 1.228,47 | -1,10% | 1.351.231,00 |
| 06.01.2026 | 1.222,82 | 1.246,38 | 1.222,42 | 1.242,19 | 1,14% | 1.895.825,00 |
| 05.01.2026 | 1.211,22 | 1.237,86 | 1.211,22 | 1.228,19 | 5,53% | 3.290.571,00 |
| 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% | 807.741,00 |
| 29.12.2025 | 1.064,58 | 1.073,65 | 1.061,07 | 1.066,00 | -0,63% | 424.273,00 |
| 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% | 543.828,00 |
| 22.12.2025 | 1.066,00 | 1.067,16 | 1.050,00 | 1.056,98 | 0,09% | 703.674,00 |
| 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% | 1.645.770,00 |
| 17.12.2025 | 1.060,77 | 1.065,12 | 1.010,01 | 1.015,43 | -5,63% | 2.140.860,00 |
| 16.12.2025 | 1.081,53 | 1.088,06 | 1.065,94 | 1.076,05 | -1,08% | 956.300,00 |
| 15.12.2025 | 1.089,34 | 1.097,70 | 1.079,59 | 1.087,82 | 0,64% | 1.283.419,00 |
| 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% | 1.403.626,00 |
| 10.12.2025 | 1.109,40 | 1.123,96 | 1.098,88 | 1.119,32 | 0,71% | 1.093.577,00 |
| 09.12.2025 | 1.107,90 | 1.115,74 | 1.105,61 | 1.111,44 | -0,74% | 904.939,00 |
| 08.12.2025 | 1.118,82 | 1.134,18 | 1.114,03 | 1.119,69 | 1,84% | 1.118.835,00 |
| 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% | 1.511.799,00 |
| 03.12.2025 | 1.110,24 | 1.141,72 | 1.105,62 | 1.140,92 | 2,90% | 2.059.508,00 |
| 02.12.2025 | 1.089,61 | 1.113,20 | 1.088,68 | 1.108,78 | 1,91% | 1.425.973,00 |
| 01.12.2025 | 1.056,03 | 1.091,30 | 1.054,47 | 1.087,99 | 2,64% | 2.103.117,00 |
| 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% | 1.628.053,00 |
| 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% | 2.055.079,00 |
| 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% | 1.414.014,00 |
| 17.11.2025 | 1.004,72 | 1.025,00 | 1.004,27 | 1.020,00 | 1,29% | 1.691.487,00 |
| 14.11.2025 | 989,30 | 1.018,07 | 981,00 | 1.006,98 | -1,26% | 1.308.114,00 |