1.294,580$
-5,39%
Echtzeit-Aktienkurs ASML Holding NV
Bid:
Ask:
Aktienkurse zur ASML Holding NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1.293,86 | 1.338,00 | 1.286,67 | 1.292,80 | -5,52% | 1.861.936,00 |
| 05.03.2026 | 1.381,12 | 1.407,38 | 1.339,45 | 1.368,36 | -2,22% | 1.803.371,00 |
| 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 |