629,599$
0,62%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 618,98 | 628,53 | 615,86 | 625,72 | -0,65% | - |
| 13.10.2025 | 625,42 | 629,83 | 622,96 | 629,83 | 2,17% | - |
| 10.10.2025 | 629,81 | 629,91 | 612,97 | 616,42 | -1,95% | - |
| 09.10.2025 | 632,88 | 632,88 | 627,98 | 628,66 | -1,04% | - |
| 08.10.2025 | 629,65 | 635,25 | 629,41 | 635,25 | 1,09% | - |
| 07.10.2025 | 656,95 | 656,95 | 628,30 | 628,41 | -4,14% | - |
| 06.10.2025 | 653,81 | 660,23 | 652,13 | 655,54 | 0,94% | - |
| 02.10.2025 | 647,95 | 650,10 | 639,12 | 649,47 | 4,94% | - |
| 01.10.2025 | 598,81 | 619,87 | 598,26 | 618,89 | 3,38% | - |
| 30.09.2025 | 599,90 | 604,13 | 597,95 | 598,63 | 2,04% | - |
| 29.09.2025 | 587,64 | 591,38 | 583,63 | 586,65 | 2,05% | - |
| 26.09.2025 | 574,66 | 576,40 | 572,07 | 574,86 | -1,26% | - |
| 25.09.2025 | 580,12 | 582,93 | 575,21 | 582,21 | -0,72% | - |
| 24.09.2025 | 588,18 | 591,70 | 582,50 | 586,46 | 0,20% | - |
| 23.09.2025 | 585,18 | 595,04 | 584,77 | 585,29 | -1,45% | - |
| 22.09.2025 | 593,45 | 594,08 | 589,27 | 593,90 | 2,77% | - |
| 19.09.2025 | 576,48 | 578,21 | 575,37 | 577,90 | -1,99% | - |
| 18.09.2025 | 584,39 | 589,91 | 578,80 | 589,65 | 8,72% | - |
| 17.09.2025 | 537,77 | 546,74 | 536,42 | 542,34 | 0,34% | - |
| 16.09.2025 | 543,51 | 543,51 | 537,58 | 540,51 | 2,42% | - |
| 15.09.2025 | 520,65 | 529,09 | 519,27 | 527,75 | 5,59% | - |
| 11.09.2025 | 498,14 | 504,49 | 496,53 | 499,82 | 1,50% | - |
| 10.09.2025 | 500,42 | 500,42 | 492,13 | 492,44 | -0,44% | - |
| 09.09.2025 | 496,12 | 497,10 | 492,15 | 494,62 | 0,06% | - |
| 08.09.2025 | 495,53 | 495,59 | 493,03 | 494,35 | 1,34% | - |
| 05.09.2025 | 490,50 | 490,50 | 484,58 | 487,80 | 2,50% | - |
| 04.09.2025 | 471,49 | 475,90 | 471,41 | 475,90 | 2,02% | - |
| 03.09.2025 | 471,08 | 471,19 | 465,74 | 466,50 | -0,65% | - |
| 02.09.2025 | 465,43 | 469,70 | 465,43 | 469,53 | -1,95% | - |
| 29.08.2025 | 487,33 | 487,33 | 477,77 | 478,88 | -3,85% | - |
| 28.08.2025 | 493,99 | 498,61 | 491,91 | 498,05 | 4,30% | - |
| 27.08.2025 | 474,22 | 478,41 | 471,98 | 477,50 | 0,05% | - |
| 26.08.2025 | 477,12 | 477,73 | 474,41 | 477,28 | 1,13% | - |
| 25.08.2025 | 481,04 | 481,04 | 471,87 | 471,96 | -1,10% | - |
| 22.08.2025 | 471,10 | 479,33 | 468,99 | 477,20 | 2,37% | - |
| 21.08.2025 | 469,99 | 469,99 | 464,87 | 466,15 | -1,60% | - |
| 20.08.2025 | 477,99 | 478,03 | 470,74 | 473,71 | -0,92% | - |
| 19.08.2025 | 484,96 | 484,96 | 477,96 | 478,09 | -0,12% | - |
| 18.08.2025 | 476,56 | 479,00 | 475,87 | 478,67 | -1,06% | - |
| 15.08.2025 | 486,08 | 487,38 | 483,59 | 483,80 | -2,72% | - |
| 14.08.2025 | 498,14 | 498,14 | 494,90 | 497,32 | -0,54% | - |
| 13.08.2025 | 500,49 | 502,26 | 499,05 | 499,99 | -0,19% | - |
| 12.08.2025 | 490,08 | 501,03 | 488,79 | 500,97 | 3,20% | - |
| 11.08.2025 | 487,52 | 488,88 | 485,41 | 485,41 | -0,98% | - |
| 08.08.2025 | 484,60 | 490,40 | 482,72 | 490,22 | 1,28% | - |
| 07.08.2025 | 488,83 | 488,83 | 481,55 | 484,04 | 2,26% | - |
| 06.08.2025 | 476,28 | 476,28 | 471,23 | 473,34 | -1,11% | - |
| 05.08.2025 | 482,50 | 482,50 | 477,86 | 478,68 | -1,11% | - |
| 04.08.2025 | 482,64 | 484,48 | 480,23 | 484,06 | 0,55% | - |
| 01.08.2025 | 478,45 | 483,85 | 474,73 | 481,39 | -1,02% | - |
| 31.07.2025 | 492,95 | 493,62 | 486,34 | 486,34 | -4,61% | - |
| 30.07.2025 | 510,99 | 514,53 | 509,70 | 509,85 | -0,31% | - |
| 29.07.2025 | 514,94 | 515,52 | 508,22 | 511,42 | -1,18% | - |
| 28.07.2025 | 519,26 | 519,26 | 515,95 | 517,55 | 3,60% | - |
| 25.07.2025 | 503,90 | 504,78 | 499,52 | 499,58 | -3,59% | - |
| 24.07.2025 | 525,68 | 525,68 | 517,67 | 518,18 | -3,67% | - |
| 23.07.2025 | 538,99 | 548,36 | 527,91 | 537,92 | -3,59% | - |
| 22.07.2025 | 601,42 | 601,42 | 557,97 | 557,97 | -8,41% | - |
| 21.07.2025 | 608,68 | 610,80 | 608,68 | 609,19 | 1,07% | - |
| 18.07.2025 | 611,48 | 611,48 | 597,73 | 602,76 | 0,72% | - |
| 17.07.2025 | 606,84 | 607,76 | 597,86 | 598,44 | 0,93% | - |
| 16.07.2025 | 595,93 | 596,02 | 585,66 | 592,90 | -3,87% | - |
| 15.07.2025 | 620,27 | 620,27 | 615,70 | 616,75 | 0,78% | - |
| 14.07.2025 | 606,59 | 612,62 | 603,39 | 611,97 | 0,22% | - |
| 11.07.2025 | 612,34 | 612,96 | 608,84 | 610,64 | -0,76% | - |
| 10.07.2025 | 611,06 | 616,28 | 610,34 | 615,34 | 2,37% | - |
| 09.07.2025 | 600,92 | 602,55 | 599,30 | 601,08 | -0,20% | - |
| 08.07.2025 | 596,96 | 602,73 | 596,37 | 602,27 | 0,66% | - |
| 07.07.2025 | 601,93 | 604,35 | 597,53 | 598,30 | -0,79% | - |
| 03.07.2025 | 606,17 | 607,02 | 600,93 | 603,03 | -1,46% | - |
| 02.07.2025 | 596,03 | 612,15 | 596,03 | 611,98 | -1,36% | - |
| 01.07.2025 | 624,70 | 628,38 | 619,94 | 620,43 | -3,11% | - |
| 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% | - |