528,912$
-0,39%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 576,43 | 576,53 | 566,57 | 567,44 | -1,24% | - |
| 03.02.2025 | 566,31 | 576,50 | 565,39 | 574,55 | -0,68% | - |
| 31.01.2025 | 586,55 | 596,42 | 578,29 | 578,47 | 1,22% | - |
| 30.01.2025 | 573,80 | 573,80 | 569,24 | 571,52 | 3,60% | - |
| 29.01.2025 | 565,96 | 566,06 | 549,61 | 551,64 | 1,97% | - |
| 28.01.2025 | 547,12 | 547,12 | 536,68 | 541,01 | -3,09% | - |
| 27.01.2025 | 562,19 | 570,75 | 557,24 | 558,27 | -11,84% | - |
| 24.01.2025 | 637,84 | 640,31 | 632,53 | 633,23 | -0,23% | - |
| 23.01.2025 | 635,19 | 635,19 | 629,71 | 634,71 | -2,99% | - |
| 22.01.2025 | 656,08 | 658,31 | 654,28 | 654,28 | 1,68% | - |
| 21.01.2025 | 643,03 | 644,55 | 636,05 | 643,44 | 0,71% | - |
| 17.01.2025 | 643,11 | 643,11 | 638,77 | 638,88 | -0,18% | - |
| 16.01.2025 | 641,41 | 642,18 | 636,45 | 640,03 | 3,77% | - |
| 15.01.2025 | 625,55 | 626,52 | 615,39 | 616,78 | 1,25% | - |
| 14.01.2025 | 609,96 | 611,21 | 604,17 | 609,16 | 1,74% | - |
| 13.01.2025 | 592,66 | 598,71 | 592,56 | 598,71 | -1,88% | - |
| 10.01.2025 | 610,44 | 614,85 | 605,06 | 610,18 | -0,18% | - |
| 08.01.2025 | 617,77 | 617,77 | 606,86 | 611,28 | -1,80% | - |
| 07.01.2025 | 634,45 | 637,38 | 619,65 | 622,47 | 0,18% | - |
| 06.01.2025 | 612,98 | 621,58 | 612,98 | 621,34 | 6,72% | - |
| 03.01.2025 | 576,35 | 582,54 | 576,35 | 582,22 | 0,70% | - |
| 02.01.2025 | 580,71 | 582,32 | 577,53 | 578,17 | -1,60% | - |
| 27.12.2024 | 598,71 | 598,91 | 587,31 | 587,55 | -0,29% | - |
| 23.12.2024 | 582,58 | 589,66 | 582,58 | 589,25 | 0,50% | - |
| 20.12.2024 | 577,25 | 589,01 | 577,25 | 586,31 | 2,35% | - |
| 19.12.2024 | 582,36 | 582,36 | 570,63 | 572,82 | -2,16% | - |
| 18.12.2024 | 588,94 | 602,20 | 585,50 | 585,50 | 1,68% | - |
| 17.12.2024 | 578,97 | 581,84 | 575,57 | 575,80 | 0,82% | - |
| 16.12.2024 | 566,46 | 571,47 | 562,72 | 571,13 | 3,93% | - |
| 13.12.2024 | 551,63 | 552,32 | 549,43 | 549,52 | 0,62% | - |
| 12.12.2024 | 550,29 | 550,35 | 546,15 | 546,15 | -1,15% | - |
| 11.12.2024 | 551,65 | 555,06 | 550,67 | 552,53 | 1,37% | - |
| 10.12.2024 | 552,56 | 552,56 | 545,07 | 545,07 | -1,09% | - |
| 09.12.2024 | 550,06 | 553,97 | 549,50 | 551,08 | 1,42% | - |
| 06.12.2024 | 539,48 | 545,22 | 539,48 | 543,38 | 1,71% | - |
| 05.12.2024 | 534,15 | 535,07 | 529,51 | 534,26 | -0,91% | - |
| 04.12.2024 | 544,66 | 544,66 | 539,08 | 539,14 | 0,39% | - |
| 03.12.2024 | 532,00 | 538,26 | 532,00 | 537,02 | -0,04% | - |
| 02.12.2024 | 529,50 | 537,24 | 528,22 | 537,24 | 0,01% | - |
| 29.11.2024 | 527,61 | 537,61 | 526,83 | 537,17 | 2,61% | - |
| 27.11.2024 | 524,52 | 525,01 | 517,32 | 523,49 | -0,27% | - |
| 26.11.2024 | 531,27 | 532,52 | 523,99 | 524,94 | -1,90% | - |
| 25.11.2024 | 536,55 | 537,83 | 532,86 | 535,12 | 1,56% | - |
| 22.11.2024 | 526,00 | 529,41 | 523,00 | 526,91 | 0,57% | - |
| 21.11.2024 | 517,63 | 524,15 | 513,24 | 523,90 | 0,92% | - |
| 20.11.2024 | 517,91 | 519,11 | 510,38 | 519,11 | -0,35% | - |
| 19.11.2024 | 519,46 | 525,45 | 518,06 | 520,93 | -0,52% | - |
| 18.11.2024 | 516,73 | 527,70 | 515,06 | 523,63 | -1,53% | - |
| 15.11.2024 | 537,22 | 540,89 | 531,55 | 531,79 | -4,84% | - |
| 14.11.2024 | 553,83 | 559,53 | 552,19 | 558,82 | 2,84% | - |
| 13.11.2024 | 552,31 | 552,31 | 540,98 | 543,37 | -2,06% | - |
| 12.11.2024 | 556,99 | 556,99 | 552,94 | 554,80 | 0,87% | - |
| 11.11.2024 | 553,48 | 553,48 | 543,91 | 550,03 | 1,04% | - |
| 08.11.2024 | 547,76 | 548,12 | 543,75 | 544,35 | -1,45% | - |
| 07.11.2024 | 555,66 | 555,66 | 550,50 | 552,37 | 3,03% | - |
| 06.11.2024 | 546,23 | 546,23 | 532,32 | 536,12 | -3,26% | - |
| 05.11.2024 | 550,56 | 561,37 | 550,56 | 554,19 | 0,66% | - |
| 04.11.2024 | 549,83 | 553,02 | 546,58 | 550,58 | -2,08% | - |
| 01.11.2024 | 559,82 | 563,00 | 556,52 | 562,28 | 1,56% | - |
| 31.10.2024 | 559,60 | 559,60 | 547,96 | 553,63 | -6,31% | - |
| 30.10.2024 | 584,63 | 593,24 | 581,60 | 590,91 | -0,91% | - |
| 29.10.2024 | 555,05 | 596,75 | 552,03 | 596,36 | 6,81% | - |
| 28.10.2024 | 557,39 | 561,38 | 555,53 | 558,33 | -0,33% | - |
| 25.10.2024 | 559,79 | 564,79 | 558,83 | 560,16 | -0,27% | - |
| 24.10.2024 | 565,03 | 565,03 | 557,69 | 561,69 | 2,06% | - |
| 23.10.2024 | 559,64 | 559,64 | 550,36 | 550,36 | -1,73% | - |
| 22.10.2024 | 561,74 | 561,83 | 557,76 | 560,06 | 0,28% | - |
| 21.10.2024 | 564,34 | 564,57 | 556,34 | 558,49 | -0,59% | - |
| 18.10.2024 | 564,91 | 564,91 | 560,51 | 561,80 | 1,14% | - |
| 17.10.2024 | 561,40 | 561,40 | 552,98 | 555,48 | 0,97% | - |
| 16.10.2024 | 555,81 | 556,30 | 539,01 | 550,12 | -0,82% | - |
| 15.10.2024 | 643,74 | 645,12 | 554,41 | 554,65 | -14,13% | - |
| 14.10.2024 | 637,68 | 647,53 | 637,68 | 645,94 | 2,95% | - |
| 11.10.2024 | 622,67 | 627,80 | 620,14 | 627,43 | 0,65% | - |
| 10.10.2024 | 617,74 | 624,92 | 615,16 | 623,40 | -4,39% | - |
| 09.10.2024 | 646,13 | 652,05 | 642,91 | 652,05 | 1,79% | - |
| 08.10.2024 | 637,35 | 640,88 | 637,35 | 640,58 | 1,13% | - |
| 07.10.2024 | 626,43 | 635,68 | 626,43 | 633,40 | -2,79% | - |
| 04.10.2024 | 653,06 | 654,86 | 645,84 | 651,56 | 0,37% | - |
| 03.10.2024 | 641,21 | 649,54 | 640,99 | 649,19 | -0,57% | - |
| 02.10.2024 | 641,27 | 653,23 | 637,60 | 652,92 | 1,37% | - |
| 01.10.2024 | 663,48 | 663,48 | 637,04 | 644,10 | -1,64% | - |