1.068,766$
-4,14%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 1.142,90 | 1.151,62 | 1.114,97 | 1.114,97 | -3,02% | - |
| 30.06.2026 | 1.135,25 | 1.156,24 | 1.135,25 | 1.149,71 | 1,92% | - |
| 29.06.2026 | 1.090,50 | 1.128,09 | 1.064,11 | 1.128,09 | 4,10% | - |
| 26.06.2026 | 1.094,76 | 1.102,06 | 1.080,08 | 1.083,70 | -5,19% | - |
| 25.06.2026 | 1.158,61 | 1.160,11 | 1.109,83 | 1.143,01 | 3,98% | - |
| 24.06.2026 | 1.096,33 | 1.109,03 | 1.083,13 | 1.099,23 | -2,60% | - |
| 23.06.2026 | 1.132,94 | 1.147,18 | 1.125,20 | 1.128,57 | -9,14% | - |
| 22.06.2026 | 1.243,57 | 1.248,61 | 1.229,20 | 1.242,08 | 2,05% | - |
| 19.06.2026 | 1.209,52 | 1.221,89 | 1.209,23 | 1.217,12 | -1,34% | - |
| 18.06.2026 | 1.221,37 | 1.234,62 | 1.211,41 | 1.233,60 | 4,21% | - |
| 17.06.2026 | 1.186,12 | 1.216,91 | 1.180,40 | 1.183,77 | 4,31% | - |
| 16.06.2026 | 1.151,25 | 1.165,68 | 1.134,68 | 1.134,82 | -4,56% | - |
| 15.06.2026 | 1.191,26 | 1.198,59 | 1.179,39 | 1.189,05 | 3,24% | - |
| 12.06.2026 | 1.132,40 | 1.156,72 | 1.131,98 | 1.151,75 | -1,29% | - |
| 11.06.2026 | 1.084,01 | 1.166,81 | 1.082,84 | 1.166,81 | 12,21% | - |
| 10.06.2026 | 1.031,91 | 1.066,10 | 1.031,39 | 1.039,87 | -0,47% | - |
| 09.06.2026 | 1.060,87 | 1.083,12 | 1.004,12 | 1.044,81 | 2,17% | - |
| 08.06.2026 | 1.014,99 | 1.037,00 | 1.010,99 | 1.022,58 | 3,32% | - |
| 05.06.2026 | 1.002,31 | 1.005,70 | 987,73 | 989,71 | -4,53% | - |
| 04.06.2026 | 1.007,28 | 1.044,18 | 1.003,43 | 1.036,69 | -0,49% | - |
| 03.06.2026 | 1.053,69 | 1.057,54 | 1.036,43 | 1.041,78 | 0,65% | - |
| 02.06.2026 | 1.027,36 | 1.040,06 | 1.025,84 | 1.035,01 | 2,15% | - |
| 01.06.2026 | 1.015,64 | 1.024,55 | 998,91 | 1.013,18 | -2,89% | - |
| 29.05.2026 | 1.059,79 | 1.067,02 | 1.043,29 | 1.043,29 | 0,40% | - |
| 28.05.2026 | 1.047,39 | 1.050,18 | 1.027,18 | 1.039,10 | -0,40% | - |
| 27.05.2026 | 1.053,65 | 1.055,42 | 1.031,58 | 1.043,24 | -0,26% | - |
| 26.05.2026 | 1.046,92 | 1.052,06 | 1.036,48 | 1.045,94 | 0,42% | - |
| 22.05.2026 | 1.035,80 | 1.042,54 | 1.035,02 | 1.041,54 | 1,55% | - |
| 21.05.2026 | 1.002,44 | 1.027,20 | 1.001,60 | 1.025,67 | 1,63% | - |
| 20.05.2026 | 992,65 | 1.015,62 | 988,78 | 1.009,26 | 3,65% | - |
| 19.05.2026 | 969,10 | 984,16 | 962,18 | 973,67 | -1,47% | - |
| 18.05.2026 | 1.011,63 | 1.012,16 | 974,57 | 988,24 | -1,54% | - |
| 15.05.2026 | 1.031,64 | 1.031,64 | 986,77 | 1.003,67 | -3,93% | - |
| 14.05.2026 | 1.040,83 | 1.056,60 | 1.040,29 | 1.044,71 | 0,97% | - |
| 13.05.2026 | 1.009,67 | 1.041,43 | 1.007,50 | 1.034,66 | 3,52% | - |
| 12.05.2026 | 1.020,98 | 1.023,62 | 981,65 | 999,45 | -4,89% | - |
| 11.05.2026 | 1.038,05 | 1.055,42 | 1.035,02 | 1.050,80 | 0,36% | - |
| 08.05.2026 | 1.021,18 | 1.047,97 | 1.021,18 | 1.047,03 | 5,32% | - |
| 07.05.2026 | 1.030,10 | 1.030,10 | 990,11 | 994,14 | -3,26% | - |
| 06.05.2026 | 1.016,46 | 1.030,78 | 1.010,61 | 1.027,66 | 3,91% | - |
| 05.05.2026 | 982,16 | 993,81 | 976,97 | 989,00 | 2,18% | - |
| 04.05.2026 | 971,10 | 983,56 | 962,86 | 967,87 | -1,17% | - |
| 30.04.2026 | 962,38 | 983,22 | 958,65 | 979,29 | 3,87% | - |
| 29.04.2026 | 959,76 | 965,46 | 938,06 | 942,83 | -2,15% | - |
| 28.04.2026 | 957,98 | 967,43 | 954,38 | 963,51 | -2,37% | - |
| 27.04.2026 | 1.009,28 | 1.009,50 | 977,36 | 986,91 | -1,94% | - |
| 24.04.2026 | 1.009,60 | 1.015,00 | 1.006,45 | 1.006,45 | 1,62% | - |
| 23.04.2026 | 987,60 | 998,55 | 979,80 | 990,41 | 0,84% | - |
| 22.04.2026 | 973,58 | 986,34 | 973,09 | 982,14 | 2,79% | - |
| 21.04.2026 | 930,75 | 985,95 | 919,34 | 955,50 | 3,22% | - |
| 20.04.2026 | 923,44 | 926,62 | 918,15 | 925,67 | 0,48% | - |
| 17.04.2026 | 936,22 | 937,99 | 917,66 | 921,21 | 1,90% | - |
| 16.04.2026 | 895,44 | 906,49 | 880,28 | 904,07 | 1,16% | - |
| 15.04.2026 | 889,49 | 894,22 | 881,34 | 893,71 | 0,04% | - |
| 14.04.2026 | 903,43 | 905,22 | 887,65 | 893,37 | 1,00% | - |
| 13.04.2026 | 875,74 | 884,49 | 870,09 | 884,49 | -0,30% | - |
| 10.04.2026 | 883,90 | 895,16 | 878,86 | 887,19 | 2,71% | - |
| 09.04.2026 | 846,00 | 866,88 | 843,47 | 863,81 | 1,37% | - |
| 08.04.2026 | 867,00 | 868,54 | 848,59 | 852,16 | 7,54% | - |
| 07.04.2026 | 782,17 | 793,00 | 769,99 | 792,40 | 2,05% | - |
| 02.04.2026 | 747,86 | 780,93 | 747,86 | 776,45 | -0,46% | - |
| 01.04.2026 | 771,74 | 788,02 | 771,74 | 780,00 | 3,47% | - |
| 31.03.2026 | 728,78 | 755,40 | 728,78 | 753,84 | 4,89% | - |
| 30.03.2026 | 751,51 | 751,71 | 716,34 | 718,71 | -3,43% | - |
| 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% | - |