539,894$
0,54%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 544,66 | 544,66 | 539,08 | 539,95 | 0,54% | - |
| 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% | - |
| 30.09.2024 | 653,29 | 657,61 | 653,29 | 654,85 | 0,63% | - |
| 27.09.2024 | 653,90 | 653,93 | 649,42 | 650,74 | -0,16% | - |
| 26.09.2024 | 663,18 | 663,18 | 647,78 | 651,80 | 3,09% | - |
| 25.09.2024 | 633,15 | 637,89 | 630,67 | 632,23 | 0,47% | - |
| 24.09.2024 | 634,38 | 634,49 | 625,75 | 629,29 | -0,05% | - |
| 23.09.2024 | 633,95 | 635,51 | 628,67 | 629,62 | 0,36% | - |
| 20.09.2024 | 636,17 | 637,64 | 623,76 | 627,37 | -4,33% | - |
| 19.09.2024 | 651,09 | 656,91 | 649,66 | 655,74 | 5,17% | - |
| 18.09.2024 | 629,04 | 633,17 | 622,85 | 623,52 | -1,06% | - |
| 17.09.2024 | 639,38 | 639,38 | 630,23 | 630,23 | 0,61% | - |
| 16.09.2024 | 633,68 | 633,68 | 623,80 | 626,38 | -0,78% | - |
| 13.09.2024 | 626,95 | 631,30 | 626,39 | 631,30 | 1,82% | - |
| 12.09.2024 | 620,50 | 620,50 | 615,20 | 620,00 | 0,67% | - |
| 11.09.2024 | 605,71 | 615,87 | 596,13 | 615,87 | 4,03% | - |
| 10.09.2024 | 595,10 | 595,10 | 590,31 | 591,98 | -0,23% | - |
| 09.09.2024 | 601,64 | 601,75 | 587,48 | 593,35 | 0,61% | - |
| 06.09.2024 | 615,18 | 615,18 | 588,67 | 589,76 | -3,67% | - |
| 05.09.2024 | 599,37 | 613,78 | 599,37 | 612,22 | -0,07% | - |
| 04.09.2024 | 596,87 | 619,32 | 594,81 | 612,62 | -4,95% | - |
| 03.09.2024 | 664,48 | 664,48 | 644,52 | 644,52 | -4,17% | - |
| 30.08.2024 | 668,56 | 674,04 | 667,19 | 672,55 | 0,86% | - |
| 29.08.2024 | 675,58 | 677,80 | 666,69 | 666,81 | 2,19% | - |
| 28.08.2024 | 660,83 | 661,14 | 651,28 | 652,51 | -1,49% | - |
| 27.08.2024 | 652,72 | 662,93 | 652,72 | 662,36 | 0,59% | - |
| 26.08.2024 | 663,84 | 663,84 | 658,49 | 658,49 | -1,84% | - |
| 23.08.2024 | 668,23 | 672,61 | 662,24 | 670,84 | -0,32% | - |
| 22.08.2024 | 688,85 | 688,85 | 672,91 | 673,02 | -1,72% | - |
| 21.08.2024 | 679,55 | 685,80 | 679,20 | 684,80 | 1,27% | - |
| 20.08.2024 | 682,51 | 682,51 | 673,05 | 676,21 | 0,21% | - |
| 19.08.2024 | 667,01 | 674,82 | 663,75 | 674,82 | 1,10% | - |
| 16.08.2024 | 665,19 | 667,78 | 665,19 | 667,49 | 0,21% | - |
| 15.08.2024 | 657,65 | 666,09 | 656,70 | 666,09 | 4,43% | - |
| 14.08.2024 | 644,51 | 644,65 | 635,02 | 637,84 | 1,32% | - |
| 13.08.2024 | 628,84 | 629,51 | 626,07 | 629,51 | 0,79% | - |
| 12.08.2024 | 622,64 | 626,78 | 620,62 | 624,55 | 0,79% | - |
| 09.08.2024 | 617,55 | 619,65 | 615,31 | 619,65 | 0,69% | - |
| 08.08.2024 | 609,67 | 615,50 | 604,28 | 615,39 | 3,63% | - |
| 07.08.2024 | 622,56 | 622,56 | 593,85 | 593,85 | -2,47% | - |
| 06.08.2024 | 600,27 | 610,63 | 595,69 | 608,86 | 1,66% | - |
| 05.08.2024 | 568,89 | 604,05 | 568,89 | 598,90 | 0,97% | - |
| 02.08.2024 | 581,51 | 597,03 | 581,51 | 593,12 | -10,59% | - |
| 01.08.2024 | 688,16 | 690,55 | 663,26 | 663,35 | -3,61% | - |
| 31.07.2024 | 690,67 | 690,80 | 684,32 | 688,23 | 5,59% | - |
| 30.07.2024 | 668,73 | 668,73 | 647,66 | 651,76 | -1,33% | - |
| 29.07.2024 | 658,53 | 666,03 | 657,70 | 660,53 | 0,28% | - |
| 26.07.2024 | 657,19 | 661,25 | 655,60 | 658,70 | 0,54% | - |
| 25.07.2024 | 659,34 | 662,97 | 641,76 | 655,19 | -2,77% | - |
| 24.07.2024 | 725,53 | 725,53 | 673,83 | 673,83 | -11,52% | - |
| 23.07.2024 | 741,34 | 785,58 | 741,34 | 761,52 | 4,18% | - |
| 22.07.2024 | 722,95 | 731,92 | 720,05 | 730,95 | 2,32% | - |
| 19.07.2024 | 715,69 | 717,16 | 710,42 | 714,38 | -0,58% | - |
| 18.07.2024 | 743,95 | 744,77 | 714,84 | 718,57 | -2,58% | - |
| 17.07.2024 | 760,69 | 760,69 | 737,60 | 737,60 | -7,63% | - |
| 16.07.2024 | 803,25 | 803,25 | 789,82 | 798,50 | -0,21% | - |