ASML Holding NV ASML
EURONEXT · Niederlande · Elektronische Technologie
€1.599,80+3,00 (+0,19 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.598,00 | +0,08 % | €1.615,00 | €1.628,00 | €1.589,20 | 135,09K |
| 2026-09-30 | €1.596,80 | -0,27 % | €1.606,40 | €1.630,20 | €1.596,80 | 900,88K |
| 2026-09-29 | €1.601,20 | +4,18 % | €1.569,00 | €1.624,00 | €1.564,70 | 714,31K |
| 2026-09-28 | €1.537,00 | +0,95 % | €1.515,00 | €1.553,80 | €1.498,60 |
| 407,57K |
| 2026-09-25 | €1.522,60 | +1,29 % | €1.526,00 | €1.543,00 | €1.521,60 | 348,65K |
| 2026-09-24 | €1.503,20 | -0,83 % | €1.513,00 | €1.520,80 | €1.489,60 | 422,63K |
| 2026-09-23 | €1.515,80 | +0,56 % | €1.524,00 | €1.524,80 | €1.496,20 | 463,69K |
| 2026-09-22 | €1.507,40 | +1,76 % | €1.489,00 | €1.520,40 | €1.468,80 | 429,42K |
| 2026-09-21 | €1.481,40 | +2,45 % | €1.482,60 | €1.496,60 | €1.462,80 | 450,48K |
| 2026-09-18 | €1.446,00 | +1,97 % | €1.440,00 | €1.448,40 | €1.419,20 | 1,73M |
| 2026-09-17 | €1.418,00 | +1,56 % | €1.416,40 | €1.435,80 | €1.413,00 | 545,61K |
| 2026-09-16 | €1.396,20 | +1,26 % | €1.403,60 | €1.422,80 | €1.392,40 | 631,62K |
| 2026-09-15 | €1.378,80 | -0,65 % | €1.390,20 | €1.411,80 | €1.365,40 | 652,44K |
| 2026-09-14 | €1.387,80 | -6,13 % | €1.429,00 | €1.429,60 | €1.369,60 | 731,35K |
| 2026-09-11 | €1.478,40 | +0,28 % | €1.463,00 | €1.497,20 | €1.463,00 | 418,20K |
| 2026-09-10 | €1.474,20 | -1,56 % | €1.498,60 | €1.498,60 | €1.447,40 | 412,43K |
| 2026-09-09 | €1.497,60 | -1,34 % | €1.520,00 | €1.522,80 | €1.472,20 | 557,46K |
| 2026-09-08 | €1.518,00 | +1,17 % | €1.506,00 | €1.540,00 | €1.486,60 | 478,71K |
| 2026-09-07 | €1.500,40 | +2,25 % | €1.486,60 | €1.504,40 | €1.480,00 | 315,06K |
| 2026-09-04 | €1.467,40 | +3,09 % | €1.425,00 | €1.482,80 | €1.419,40 | 436,09K |
| 2026-09-03 | €1.423,40 | -1,55 % | €1.443,80 | €1.452,80 | €1.393,40 | 514,19K |
| 2026-09-02 | €1.445,80 | +0,72 % | €1.429,20 | €1.447,60 | €1.423,40 | 482,01K |
| 2026-09-01 | €1.435,40 | -1,13 % | €1.446,20 | €1.474,60 | €1.423,40 | 491,21K |
| 2026-08-31 | €1.451,80 | -2,85 % | €1.484,00 | €1.485,00 | €1.446,40 | 773,38K |
| 2026-08-28 | €1.494,40 | +0,54 % | €1.483,20 | €1.497,80 | €1.476,40 | 368,69K |
| 2026-08-27 | €1.486,40 | -0,75 % | €1.534,00 | €1.541,00 | €1.479,00 | 520,29K |
| 2026-08-26 | €1.497,60 | -0,23 % | €1.496,20 | €1.512,40 | €1.478,20 | 346,85K |
| 2026-08-25 | €1.501,00 | +0,75 % | €1.510,00 | €1.517,80 | €1.494,40 | 359,52K |
| 2026-08-24 | €1.489,80 | -1,08 % | €1.487,00 | €1.512,60 | €1.481,20 | 362,43K |
| 2026-08-21 | €1.506,00 | +0,04 % | €1.514,40 | €1.530,40 | €1.491,00 | 450,61K |
| 2026-08-20 | €1.505,40 | -0,15 % | €1.521,00 | €1.523,80 | €1.487,60 | 387,04K |
| 2026-08-19 | €1.507,60 | -2,22 % | €1.555,20 | €1.562,20 | €1.499,20 | 539,49K |
| 2026-08-18 | €1.541,80 | -4,90 % | €1.600,00 | €1.606,00 | €1.534,00 | 582,00K |
| 2026-08-17 | €1.621,20 | +2,63 % | €1.619,40 | €1.632,00 | €1.585,00 | 546,58K |
| 2026-08-14 | €1.579,60 | -1,85 % | €1.598,80 | €1.613,20 | €1.575,40 | 532,44K |
| 2026-08-13 | €1.609,40 | +2,71 % | €1.582,40 | €1.613,40 | €1.569,40 | 547,63K |
| 2026-08-12 | €1.567,00 | +0,84 % | €1.585,00 | €1.596,40 | €1.566,20 | 586,95K |
| 2026-08-11 | €1.554,00 | +2,66 % | €1.511,00 | €1.576,80 | €1.510,20 | 524,34K |
| 2026-08-10 | €1.513,80 | +0,99 % | €1.510,00 | €1.558,00 | €1.509,40 | 532,87K |
| 2026-08-07 | €1.499,00 | +0,33 % | €1.483,00 | €1.529,00 | €1.482,00 | 500,14K |
| 2026-08-06 | €1.494,00 | +1,92 % | €1.451,00 | €1.503,80 | €1.449,60 | 544,75K |
| 2026-08-05 | €1.465,80 | -0,46 % | €1.497,80 | €1.500,40 | €1.454,60 | 452,08K |
| 2026-08-04 | €1.472,60 | +3,73 % | €1.453,20 | €1.485,80 | €1.442,20 | 575,85K |
| 2026-08-03 | €1.419,60 | -1,02 % | €1.440,00 | €1.443,80 | €1.372,40 | 590,98K |
| 2026-07-31 | €1.434,20 | -0,40 % | €1.474,00 | €1.495,80 | €1.417,20 | 848,81K |
| 2026-07-30 | €1.440,00 | +5,71 % | €1.366,00 | €1.456,20 | €1.363,00 | 762,19K |
| 2026-07-29 | €1.362,20 | -1,89 % | €1.360,20 | €1.420,20 | €1.333,80 | 741,64K |
| 2026-07-28 | €1.388,40 | -2,90 % | €1.387,00 | €1.426,00 | €1.366,40 | 1,11M |
| 2026-07-27 | €1.429,80 | -8,52 % | €1.558,20 | €1.592,00 | €1.419,60 | 1,05M |
| 2026-07-24 | €1.563,00 | -1,03 % | €1.560,00 | €1.594,40 | €1.542,20 | 540,90K |
| 2026-07-23 | €1.579,20 | -0,65 % | €1.590,80 | €1.603,80 | €1.554,40 | 601,91K |
| 2026-07-22 | €1.589,60 | -0,24 % | €1.558,00 | €1.589,60 | €1.537,60 | 722,15K |
| 2026-07-21 | €1.593,40 | +4,77 % | €1.549,00 | €1.596,40 | €1.548,20 | 761,41K |
| 2026-07-20 | €1.520,80 | -1,05 % | €1.539,00 | €1.574,80 | €1.518,80 | 758,34K |
| 2026-07-17 | €1.537,00 | -3,84 % | €1.536,00 | €1.559,00 | €1.491,00 | 920,65K |
| 2026-07-16 | €1.598,40 | +3,16 % | €1.588,00 | €1.620,00 | €1.543,60 | 750,77K |
| 2026-07-15 | €1.549,40 | -0,41 % | €1.660,00 | €1.678,20 | €1.536,20 | 1,02M |
| 2026-07-14 | €1.555,80 | +0,97 % | €1.532,20 | €1.569,00 | €1.528,00 | 597,94K |
| 2026-07-13 | €1.540,80 | -1,80 % | €1.530,00 | €1.555,20 | €1.522,40 | 496,42K |
| 2026-07-10 | €1.569,00 | -2,11 % | €1.567,00 | €1.578,40 | €1.546,60 | 500,20K |
| 2026-07-09 | €1.602,80 | +4,83 % | €1.567,60 | €1.625,20 | €1.556,00 | 542,84K |
| 2026-07-08 | €1.529,00 | +1,27 % | €1.523,80 | €1.555,20 | €1.496,60 | 607,81K |
| 2026-07-07 | €1.509,80 | -7,28 % | €1.562,60 | €1.571,60 | €1.502,60 | 706,63K |
| 2026-07-06 | €1.628,40 | -0,37 % | €1.610,00 | €1.636,80 | €1.588,20 | 384,52K |
| 2026-07-03 | €1.634,40 | +3,59 % | €1.588,40 | €1.641,40 | €1.588,40 | 270,43K |
| 2026-07-02 | €1.577,80 | -3,89 % | €1.600,00 | €1.644,40 | €1.566,00 | 797,83K |
| 2026-07-01 | €1.641,60 | -4,64 % | €1.715,00 | €1.735,00 | €1.632,00 | 702,40K |
| 2026-06-30 | €1.721,40 | +6,79 % | €1.666,60 | €1.741,00 | €1.652,00 | 944,97K |
| 2026-06-29 | €1.612,00 | +2,14 % | €1.581,00 | €1.615,40 | €1.553,80 | 595,19K |
| 2026-06-26 | €1.578,20 | -0,99 % | €1.574,20 | €1.593,20 | €1.547,40 | 653,06K |
| 2026-06-25 | €1.594,00 | +2,59 % | €1.620,00 | €1.636,00 | €1.565,00 | 714,42K |
| 2026-06-24 | €1.553,80 | -0,45 % | €1.581,00 | €1.585,00 | €1.525,60 | 582,35K |
| 2026-06-23 | €1.560,80 | -5,74 % | €1.600,00 | €1.608,80 | €1.552,80 | 841,79K |
| 2026-06-22 | €1.655,80 | -0,12 % | €1.660,00 | €1.711,40 | €1.655,80 | 819,30K |
| 2026-06-19 | €1.657,80 | -1,09 % | €1.655,00 | €1.676,20 | €1.631,40 | 2,71M |
| 2026-06-18 | €1.676,00 | +1,18 % | €1.664,40 | €1.691,40 | €1.655,60 | 1,01M |
| 2026-06-17 | €1.656,40 | +4,10 % | €1.594,60 | €1.658,60 | €1.591,80 | 879,82K |
| 2026-06-16 | €1.591,20 | -1,91 % | €1.629,60 | €1.632,80 | €1.585,20 | 616,57K |
| 2026-06-15 | €1.622,20 | -0,45 % | €1.668,00 | €1.669,00 | €1.605,60 | 763,16K |
| 2026-06-12 | €1.629,60 | +3,40 % | €1.612,00 | €1.629,60 | €1.574,20 | 1,01M |
| 2026-06-11 | €1.576,00 | +4,56 % | €1.514,60 | €1.586,00 | €1.514,60 | 740,89K |
| 2026-06-10 | €1.507,20 | -0,08 % | €1.500,20 | €1.567,20 | €1.487,20 | 942,59K |
| 2026-06-09 | €1.508,40 | -0,41 % | €1.527,20 | €1.582,40 | €1.508,40 | 955,46K |
| 2026-06-08 | €1.514,60 | +3,58 % | €1.400,60 | €1.532,60 | €1.399,00 | 840,74K |
| 2026-06-05 | €1.462,20 | -2,39 % | €1.468,00 | €1.475,00 | €1.444,80 | 665,38K |
| 2026-06-04 | €1.498,00 | +0,86 % | €1.480,00 | €1.499,00 | €1.437,60 | 756,69K |
| 2026-06-03 | €1.485,20 | +1,60 % | €1.496,00 | €1.496,00 | €1.454,60 | 785,04K |
| 2026-06-02 | €1.461,80 | +4,86 % | €1.405,00 | €1.465,20 | €1.401,00 | 606,21K |
| 2026-06-01 | €1.394,00 | +0,66 % | €1.387,00 | €1.394,40 | €1.360,60 | 501,41K |
| 2026-05-29 | €1.384,80 | -0,45 % | €1.385,00 | €1.420,60 | €1.376,00 | 1,22M |