745,748$
-4,26%
Echtzeit-Aktienkurs ASM INTL N.V. NY/1 EO-,04
Bid:
Ask:
Aktienkurse zur ASM INTL N.V. NY/1 EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 746,21 | 753,75 | 739,52 | 744,23 | -4,45% | - |
| 26.03.2026 | 790,44 | 790,44 | 777,81 | 778,91 | -3,96% | - |
| 25.03.2026 | 806,17 | 819,17 | 798,54 | 811,04 | 2,85% | - |
| 24.03.2026 | 774,19 | 797,23 | 773,91 | 788,54 | 0,68% | - |
| 23.03.2026 | 770,28 | 791,34 | 769,14 | 783,19 | 6,89% | - |
| 20.03.2026 | 768,85 | 768,85 | 731,08 | 732,68 | -4,91% | - |
| 19.03.2026 | 754,68 | 775,30 | 751,07 | 770,53 | -2,04% | - |
| 18.03.2026 | 795,75 | 804,98 | 784,76 | 786,59 | 0,20% | - |
| 17.03.2026 | 788,99 | 794,45 | 784,87 | 785,00 | -0,13% | - |
| 16.03.2026 | 792,07 | 795,48 | 781,91 | 786,05 | 0,29% | - |
| 13.03.2026 | 797,93 | 813,58 | 783,81 | 783,81 | -3,24% | - |
| 12.03.2026 | 831,25 | 831,53 | 795,46 | 810,09 | -2,53% | - |
| 11.03.2026 | 826,81 | 837,22 | 821,38 | 831,09 | 2,26% | - |
| 10.03.2026 | 814,27 | 826,97 | 812,14 | 812,76 | 1,10% | - |
| 09.03.2026 | 766,13 | 804,57 | 765,03 | 803,92 | 2,50% | - |
| 06.03.2026 | 774,95 | 794,43 | 774,95 | 784,31 | -5,09% | - |
| 05.03.2026 | 841,56 | 857,32 | 814,06 | 826,38 | -1,93% | - |
| 04.03.2026 | 834,32 | 844,64 | 826,13 | 842,67 | -3,13% | - |
| 03.03.2026 | 781,65 | 870,13 | 773,05 | 869,89 | 4,82% | - |
| 02.03.2026 | 813,09 | 834,67 | 813,09 | 829,88 | -1,55% | - |
| 27.02.2026 | 826,03 | 846,47 | 826,03 | 842,96 | 0,87% | - |
| 26.02.2026 | 868,95 | 868,95 | 823,53 | 835,70 | -4,51% | - |
| 25.02.2026 | 855,10 | 877,71 | 855,10 | 875,17 | 2,85% | - |
| 24.02.2026 | 853,41 | 853,43 | 839,46 | 850,91 | 1,65% | - |
| 23.02.2026 | 840,48 | 852,22 | 833,39 | 837,09 | 0,58% | - |
| 20.02.2026 | 820,99 | 836,98 | 820,85 | 832,23 | 0,86% | - |
| 19.02.2026 | 825,41 | 827,75 | 819,21 | 825,13 | -1,88% | - |
| 18.02.2026 | 827,94 | 846,91 | 823,43 | 840,90 | 2,21% | - |
| 17.02.2026 | 802,05 | 824,78 | 800,86 | 822,69 | -0,66% | - |
| 13.02.2026 | 820,97 | 830,33 | 819,04 | 828,14 | 3,23% | - |
| 12.02.2026 | 821,81 | 821,81 | 798,91 | 802,21 | -3,78% | - |
| 11.02.2026 | 826,35 | 835,33 | 812,78 | 833,69 | 2,07% | - |
| 10.02.2026 | 823,81 | 823,81 | 811,51 | 816,81 | -2,05% | - |
| 09.02.2026 | 827,71 | 834,21 | 824,65 | 833,90 | 2,58% | - |
| 06.02.2026 | 798,18 | 813,84 | 795,99 | 812,93 | 4,63% | - |
| 05.02.2026 | 779,91 | 799,62 | 774,39 | 776,96 | -1,75% | - |
| 04.02.2026 | 817,93 | 817,93 | 779,92 | 790,83 | -4,02% | - |
| 03.02.2026 | 838,95 | 838,95 | 807,78 | 823,96 | -1,25% | - |
| 02.02.2026 | 820,17 | 840,10 | 820,17 | 834,40 | -0,87% | - |
| 30.01.2026 | 844,35 | 851,22 | 838,03 | 841,72 | -0,96% | - |
| 29.01.2026 | 854,15 | 854,39 | 827,30 | 849,86 | -0,84% | - |
| 28.01.2026 | 866,49 | 867,86 | 841,50 | 857,09 | -1,61% | - |
| 27.01.2026 | 850,91 | 873,70 | 850,00 | 871,15 | 2,91% | - |
| 26.01.2026 | 830,00 | 846,64 | 828,12 | 846,48 | 0,83% | - |
| 23.01.2026 | 823,84 | 840,65 | 822,13 | 839,49 | 0,30% | - |
| 22.01.2026 | 845,45 | 845,62 | 832,38 | 836,95 | -0,31% | - |
| 21.01.2026 | 830,28 | 839,54 | 826,88 | 839,54 | 1,77% | - |
| 20.01.2026 | 820,91 | 836,25 | 820,17 | 824,93 | 0,49% | - |
| 19.01.2026 | 799,85 | 825,44 | 799,85 | 820,92 | 2,61% | - |
| 16.01.2026 | 794,46 | 801,92 | 788,39 | 800,06 | 2,56% | - |
| 15.01.2026 | 778,25 | 780,82 | 777,17 | 780,10 | 9,38% | - |
| 14.01.2026 | 713,31 | 713,51 | 706,85 | 713,19 | -0,83% | - |
| 13.01.2026 | 723,34 | 725,27 | 713,45 | 719,12 | -1,48% | - |
| 12.01.2026 | 730,19 | 730,19 | 729,42 | 729,94 | 5,02% | - |
| 08.01.2026 | 709,66 | 709,66 | 693,83 | 695,02 | -5,59% | - |
| 07.01.2026 | 726,36 | 739,32 | 726,36 | 736,14 | 0,46% | - |
| 06.01.2026 | 708,77 | 732,78 | 708,66 | 732,78 | 9,15% | - |
| 05.01.2026 | 671,47 | 678,58 | 671,33 | 671,33 | 10,78% | - |
| 29.12.2025 | 602,82 | 610,80 | 600,68 | 605,98 | -0,19% | - |
| 23.12.2025 | 602,65 | 607,34 | 600,18 | 607,12 | 1,27% | - |
| 22.12.2025 | 605,21 | 605,48 | 599,20 | 599,51 | 0,27% | - |
| 19.12.2025 | 595,29 | 598,37 | 594,75 | 597,88 | -0,95% | - |
| 18.12.2025 | 609,67 | 610,34 | 601,30 | 603,62 | 1,80% | - |
| 17.12.2025 | 609,84 | 610,24 | 591,63 | 592,92 | -2,96% | - |
| 16.12.2025 | 611,97 | 613,51 | 604,84 | 611,03 | 1,96% | - |
| 15.12.2025 | 599,01 | 605,82 | 598,78 | 599,30 | -0,85% | - |
| 12.12.2025 | 620,19 | 622,10 | 603,51 | 604,46 | -5,64% | - |
| 11.12.2025 | 642,96 | 643,01 | 634,71 | 640,56 | -0,50% | - |
| 10.12.2025 | 645,26 | 646,00 | 634,57 | 643,77 | 0,69% | - |
| 09.12.2025 | 645,42 | 645,70 | 639,38 | 639,38 | -0,12% | - |
| 08.12.2025 | 628,53 | 645,90 | 628,53 | 640,13 | 6,78% | - |
| 05.12.2025 | 606,05 | 606,05 | 599,08 | 599,46 | 1,94% | - |
| 04.12.2025 | 589,48 | 594,03 | 588,07 | 588,07 | 0,83% | - |
| 03.12.2025 | 574,82 | 583,25 | 572,69 | 583,25 | 4,43% | - |
| 02.12.2025 | 548,01 | 559,09 | 547,58 | 558,52 | 2,61% | - |
| 01.12.2025 | 544,30 | 548,00 | 538,10 | 544,32 | -0,08% | - |
| 28.11.2025 | 547,81 | 547,81 | 543,39 | 544,76 | -1,30% | - |
| 26.11.2025 | 547,93 | 555,17 | 546,07 | 551,95 | 1,11% | - |
| 25.11.2025 | 545,23 | 546,62 | 531,55 | 545,88 | -0,55% | - |
| 24.11.2025 | 548,65 | 550,81 | 546,43 | 548,91 | 0,23% | - |
| 21.11.2025 | 547,84 | 550,98 | 537,63 | 547,66 | -1,00% | - |
| 20.11.2025 | 582,03 | 586,96 | 553,21 | 553,21 | -3,38% | - |
| 19.11.2025 | 564,04 | 577,13 | 563,71 | 572,58 | 1,28% | - |
| 18.11.2025 | 570,27 | 570,47 | 559,46 | 565,31 | -2,02% | - |
| 17.11.2025 | 581,31 | 585,55 | 576,53 | 576,95 | -1,84% | - |
| 14.11.2025 | 576,69 | 592,54 | 574,29 | 587,75 | -0,95% | - |
| 13.11.2025 | 603,44 | 603,44 | 587,82 | 593,38 | -1,50% | - |
| 12.11.2025 | 606,60 | 607,75 | 601,18 | 602,42 | -2,49% | - |
| 11.11.2025 | 620,02 | 620,78 | 614,54 | 617,83 | -1,07% | - |
| 10.11.2025 | 624,51 | 624,51 | 615,06 | 624,51 | -0,75% | - |
| 06.11.2025 | 630,70 | 630,70 | 622,27 | 629,23 | -1,28% | - |
| 05.11.2025 | 625,79 | 637,42 | 625,79 | 637,42 | 0,06% | - |
| 04.11.2025 | 637,04 | 645,49 | 632,14 | 637,03 | -1,62% | - |
| 03.11.2025 | 649,12 | 650,71 | 646,50 | 647,50 | -0,71% | - |
| 30.10.2025 | 652,94 | 659,16 | 649,64 | 652,15 | 3,12% | - |
| 29.10.2025 | 656,50 | 656,50 | 620,35 | 632,42 | 1,48% | - |
| 28.10.2025 | 651,18 | 651,18 | 621,84 | 623,17 | -5,12% | - |
| 27.10.2025 | 656,94 | 657,38 | 652,33 | 656,81 | 2,61% | - |
| 24.10.2025 | 639,13 | 644,60 | 638,77 | 640,12 | 1,48% | - |
| 23.10.2025 | 620,14 | 631,90 | 620,14 | 630,80 | 1,89% | - |