620,432$
-3,11%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 624,70 | 628,38 | 619,94 | 620,12 | -3,15% | - |
| 30.06.2025 | 634,05 | 643,23 | 634,05 | 640,32 | 0,68% | - |
| 27.06.2025 | 639,20 | 639,20 | 633,46 | 635,98 | 0,79% | - |
| 26.06.2025 | 632,41 | 632,41 | 627,56 | 631,02 | -0,50% | - |
| 25.06.2025 | 632,79 | 634,50 | 629,32 | 634,19 | 2,34% | - |
| 24.06.2025 | 614,13 | 620,62 | 613,08 | 619,71 | 2,92% | - |
| 23.06.2025 | 594,35 | 605,55 | 592,65 | 602,13 | 2,78% | - |
| 20.06.2025 | 579,35 | 587,91 | 577,76 | 585,83 | -1,07% | - |
| 18.06.2025 | 595,07 | 597,99 | 590,98 | 592,15 | -0,58% | - |
| 17.06.2025 | 600,73 | 604,78 | 594,87 | 595,61 | -1,03% | - |
| 16.06.2025 | 596,63 | 606,87 | 596,63 | 601,81 | 1,04% | - |
| 13.06.2025 | 598,41 | 601,08 | 595,14 | 595,59 | -1,84% | - |
| 12.06.2025 | 613,50 | 613,50 | 605,56 | 606,77 | -0,48% | - |
| 11.06.2025 | 612,73 | 618,05 | 609,30 | 609,71 | -0,02% | - |
| 10.06.2025 | 603,25 | 610,59 | 602,41 | 609,83 | 3,26% | - |
| 09.06.2025 | 579,82 | 593,54 | 578,34 | 590,54 | 2,77% | - |
| 06.06.2025 | 573,76 | 575,07 | 572,09 | 574,62 | 2,76% | - |
| 05.06.2025 | 564,73 | 566,32 | 555,50 | 559,17 | -0,06% | - |
| 04.06.2025 | 562,90 | 562,90 | 556,24 | 559,50 | 0,74% | - |
| 03.06.2025 | 548,45 | 556,02 | 547,89 | 555,38 | 1,78% | - |
| 02.06.2025 | 538,21 | 545,64 | 536,87 | 545,64 | 0,73% | - |
| 30.05.2025 | 550,62 | 550,62 | 535,02 | 541,68 | -3,46% | - |
| 29.05.2025 | 566,40 | 568,20 | 556,17 | 561,10 | 2,73% | - |
| 28.05.2025 | 549,18 | 549,83 | 545,87 | 546,20 | -1,12% | - |
| 27.05.2025 | 554,74 | 557,30 | 548,81 | 552,37 | 3,64% | - |
| 23.05.2025 | 529,42 | 533,17 | 527,15 | 532,98 | -1,74% | - |
| 22.05.2025 | 539,61 | 545,07 | 536,97 | 542,43 | 1,40% | - |
| 21.05.2025 | 540,95 | 548,22 | 534,74 | 534,93 | -1,84% | - |
| 20.05.2025 | 534,65 | 550,52 | 530,79 | 544,96 | 1,07% | - |
| 19.05.2025 | 533,43 | 539,68 | 532,92 | 539,21 | -0,80% | - |
| 16.05.2025 | 551,47 | 551,47 | 541,99 | 543,57 | -0,60% | - |
| 15.05.2025 | 547,55 | 550,67 | 544,82 | 546,86 | -1,90% | - |
| 14.05.2025 | 554,68 | 559,40 | 553,98 | 557,46 | -0,52% | - |
| 13.05.2025 | 543,75 | 560,54 | 543,75 | 560,36 | 3,68% | - |
| 12.05.2025 | 535,45 | 540,45 | 532,50 | 540,45 | 6,82% | - |
| 09.05.2025 | 511,26 | 511,26 | 504,32 | 505,95 | 0,23% | - |
| 08.05.2025 | 515,18 | 515,18 | 501,83 | 504,82 | -0,17% | - |
| 07.05.2025 | 492,82 | 505,90 | 490,03 | 505,68 | 3,26% | - |
| 06.05.2025 | 484,92 | 490,00 | 484,06 | 489,69 | -1,44% | - |
| 05.05.2025 | 498,85 | 501,01 | 491,67 | 496,87 | -1,09% | - |
| 02.05.2025 | 503,77 | 505,62 | 498,72 | 502,34 | 3,66% | - |
| 30.04.2025 | 469,85 | 485,31 | 466,82 | 484,58 | -3,56% | - |
| 29.04.2025 | 491,58 | 502,49 | 484,66 | 502,49 | 2,23% | - |
| 28.04.2025 | 490,68 | 491,77 | 485,33 | 491,53 | 0,46% | - |
| 25.04.2025 | 480,41 | 490,82 | 479,84 | 489,27 | 3,00% | - |
| 24.04.2025 | 470,21 | 476,14 | 468,74 | 475,03 | 3,95% | - |
| 23.04.2025 | 473,73 | 475,67 | 453,42 | 456,98 | 3,07% | - |
| 22.04.2025 | 440,28 | 443,36 | 439,76 | 443,36 | -1,44% | - |
| 17.04.2025 | 447,63 | 449,84 | 442,89 | 449,84 | 2,66% | - |
| 16.04.2025 | 447,05 | 448,12 | 435,01 | 438,20 | -4,19% | - |
| 15.04.2025 | 451,68 | 462,77 | 450,79 | 457,37 | 4,21% | - |
| 14.04.2025 | 440,29 | 440,29 | 432,21 | 438,88 | 0,57% | - |
| 11.04.2025 | 427,99 | 436,67 | 423,03 | 436,41 | 5,82% | - |
| 10.04.2025 | 425,03 | 429,11 | 406,49 | 412,40 | -6,70% | - |
| 09.04.2025 | 391,85 | 441,99 | 386,51 | 441,99 | 17,56% | - |
| 08.04.2025 | 406,15 | 407,09 | 375,41 | 375,98 | -6,33% | - |
| 07.04.2025 | 382,67 | 419,16 | 378,59 | 401,38 | 0,70% | - |
| 04.04.2025 | 398,05 | 406,57 | 386,35 | 398,58 | -5,90% | - |
| 03.04.2025 | 434,65 | 436,72 | 423,12 | 423,58 | -5,03% | - |
| 02.04.2025 | 441,48 | 450,09 | 440,13 | 446,00 | -0,27% | - |
| 01.04.2025 | 448,87 | 449,13 | 442,73 | 447,21 | -1,35% | - |
| 31.03.2025 | 451,30 | 453,59 | 446,65 | 453,33 | -2,69% | - |
| 28.03.2025 | 470,32 | 470,32 | 461,75 | 465,87 | -1,79% | - |
| 27.03.2025 | 478,12 | 480,24 | 474,35 | 474,38 | -1,49% | - |
| 26.03.2025 | 491,07 | 491,07 | 480,73 | 481,57 | -2,18% | - |
| 25.03.2025 | 494,91 | 494,91 | 490,84 | 492,29 | -0,45% | - |
| 24.03.2025 | 493,21 | 494,75 | 492,52 | 494,52 | 2,63% | - |
| 21.03.2025 | 478,68 | 484,40 | 478,68 | 481,85 | -2,11% | - |
| 20.03.2025 | 492,90 | 495,40 | 491,18 | 492,23 | -2,53% | - |
| 19.03.2025 | 494,70 | 509,54 | 493,54 | 505,00 | 2,63% | - |
| 18.03.2025 | 496,13 | 496,16 | 487,64 | 492,06 | -1,34% | - |
| 17.03.2025 | 490,51 | 499,34 | 490,08 | 498,74 | 1,70% | - |
| 14.03.2025 | 485,53 | 491,04 | 484,11 | 490,42 | 3,64% | - |
| 13.03.2025 | 473,96 | 476,35 | 471,56 | 473,19 | -2,18% | - |
| 12.03.2025 | 478,14 | 489,69 | 474,94 | 483,72 | 2,79% | - |
| 11.03.2025 | 462,82 | 471,64 | 454,89 | 470,61 | 3,90% | - |
| 10.03.2025 | 463,88 | 463,88 | 447,54 | 452,93 | -8,98% | - |
| 07.03.2025 | 496,42 | 498,53 | 486,17 | 497,62 | 3,30% | - |
| 06.03.2025 | 491,02 | 497,43 | 481,08 | 481,74 | -8,23% | - |
| 05.03.2025 | 516,05 | 524,95 | 512,54 | 524,95 | 3,74% | - |
| 04.03.2025 | 501,18 | 511,57 | 490,77 | 506,02 | -1,93% | - |
| 03.03.2025 | 529,12 | 533,25 | 513,50 | 516,00 | -2,28% | - |
| 28.02.2025 | 530,82 | 533,60 | 523,52 | 528,06 | -0,55% | - |
| 27.02.2025 | 560,10 | 560,38 | 530,98 | 530,98 | -7,45% | - |
| 26.02.2025 | 576,15 | 581,89 | 572,50 | 573,72 | 1,35% | - |
| 25.02.2025 | 587,10 | 587,10 | 565,64 | 566,08 | -3,52% | - |
| 24.02.2025 | 597,91 | 597,91 | 586,73 | 586,73 | 0,38% | - |
| 21.02.2025 | 601,27 | 601,27 | 584,15 | 584,49 | -1,73% | - |
| 20.02.2025 | 597,77 | 599,66 | 589,78 | 594,76 | 0,04% | - |
| 19.02.2025 | 593,42 | 596,23 | 590,43 | 594,51 | -0,10% | - |
| 18.02.2025 | 602,88 | 602,98 | 595,04 | 595,11 | -1,39% | - |
| 17.02.2025 | 602,31 | 603,75 | 602,31 | 603,50 | 0,64% | - |
| 14.02.2025 | 606,52 | 606,52 | 599,18 | 599,69 | 0,45% | - |
| 13.02.2025 | 592,17 | 602,24 | 592,16 | 597,03 | 0,88% | - |
| 12.02.2025 | 579,11 | 593,24 | 577,22 | 591,82 | 0,32% | - |
| 11.02.2025 | 588,01 | 593,13 | 587,24 | 589,95 | 1,64% | - |
| 10.02.2025 | 577,26 | 581,59 | 577,26 | 580,45 | 3,25% | - |
| 07.02.2025 | 569,53 | 574,29 | 559,71 | 562,17 | -1,83% | - |
| 06.02.2025 | 572,01 | 577,25 | 571,12 | 572,67 | -0,21% | - |
| 05.02.2025 | 567,35 | 576,41 | 563,76 | 573,86 | 1,13% | - |