906,932$
-2,84%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 915,11 | 932,21 | 904,82 | 910,37 | -2,47% | - |
| 13.10.2026 | 935,36 | 937,80 | 920,96 | 933,39 | -4,49% | - |
| 12.10.2026 | 993,75 | 993,75 | 976,50 | 977,25 | -1,66% | - |
| 09.10.2026 | 1.008,29 | 1.010,95 | 987,36 | 993,80 | 0,77% | - |
| 08.10.2026 | 994,14 | 1.016,70 | 980,71 | 986,17 | -2,32% | - |
| 07.10.2026 | 993,97 | 1.012,09 | 991,68 | 1.009,55 | -4,96% | - |
| 06.10.2026 | 1.075,29 | 1.075,29 | 1.060,32 | 1.062,27 | -0,41% | - |
| 05.10.2026 | 1.059,09 | 1.070,75 | 1.054,01 | 1.066,61 | -0,02% | - |
| 02.10.2026 | 1.066,51 | 1.078,03 | 1.064,08 | 1.066,78 | 5,11% | - |
| 01.10.2026 | 1.003,63 | 1.018,00 | 1.002,68 | 1.014,89 | 0,76% | - |
| 30.09.2026 | 1.014,18 | 1.017,02 | 1.004,71 | 1.007,22 | -0,06% | - |
| 29.09.2026 | 1.015,05 | 1.018,90 | 998,36 | 1.007,85 | 3,11% | - |
| 28.09.2026 | 980,46 | 986,71 | 962,13 | 977,45 | 0,65% | - |
| 25.09.2026 | 960,81 | 973,74 | 960,81 | 971,16 | 1,02% | - |
| 24.09.2026 | 944,49 | 963,39 | 938,06 | 961,32 | -1,16% | - |
| 23.09.2026 | 979,11 | 980,04 | 961,52 | 972,60 | -2,35% | - |
| 22.09.2026 | 966,06 | 997,57 | 966,06 | 995,96 | 4,41% | - |
| 21.09.2026 | 952,81 | 956,54 | 947,07 | 953,89 | 2,34% | - |
| 18.09.2026 | 919,20 | 934,71 | 919,00 | 932,08 | 2,55% | - |
| 17.09.2026 | 911,65 | 915,83 | 906,83 | 908,94 | 3,12% | - |
| 16.09.2026 | 896,51 | 897,77 | 874,81 | 881,43 | 1,78% | - |
| 15.09.2026 | 882,04 | 882,41 | 862,33 | 865,99 | -0,67% | - |
| 14.09.2026 | 868,35 | 885,26 | 865,07 | 871,84 | -9,59% | - |
| 11.09.2026 | 968,95 | 968,95 | 955,03 | 964,29 | 1,78% | - |
| 10.09.2026 | 949,80 | 955,86 | 942,34 | 947,44 | -2,60% | - |
| 09.09.2026 | 960,86 | 977,49 | 960,86 | 972,74 | 0,12% | - |
| 08.09.2026 | 978,19 | 984,59 | 965,09 | 971,56 | 1,62% | - |
| 04.09.2026 | 932,80 | 963,77 | 932,80 | 956,05 | 5,96% | - |
| 03.09.2026 | 896,21 | 906,40 | 889,23 | 902,25 | -2,43% | - |
| 02.09.2026 | 928,59 | 937,34 | 920,78 | 924,72 | 1,88% | - |
| 01.09.2026 | 926,66 | 926,69 | 906,25 | 907,65 | -3,40% | - |
| 31.08.2026 | 951,04 | 955,88 | 930,20 | 939,57 | -0,80% | - |
| 28.08.2026 | 968,83 | 969,52 | 945,97 | 947,17 | -1,98% | - |
| 27.08.2026 | 969,07 | 970,00 | 952,39 | 966,30 | 0,98% | - |
| 26.08.2026 | 961,00 | 964,43 | 950,63 | 956,97 | -0,83% | - |
| 25.08.2026 | 969,53 | 973,11 | 960,94 | 964,96 | 0,26% | - |
| 24.08.2026 | 975,87 | 975,87 | 956,74 | 962,47 | -1,06% | - |
| 21.08.2026 | 974,42 | 979,67 | 963,70 | 972,80 | 0,89% | - |
| 20.08.2026 | 955,55 | 971,34 | 951,88 | 964,24 | 0,48% | - |
| 19.08.2026 | 976,58 | 976,58 | 952,78 | 959,62 | -2,22% | - |
| 18.08.2026 | 992,80 | 997,95 | 976,01 | 981,38 | -5,74% | - |
| 17.08.2026 | 1.046,33 | 1.054,68 | 1.041,10 | 1.041,10 | 0,42% | - |
| 14.08.2026 | 1.040,07 | 1.056,50 | 1.032,64 | 1.036,79 | -0,86% | - |
| 13.08.2026 | 1.032,80 | 1.050,69 | 1.032,80 | 1.045,83 | 0,97% | - |
| 12.08.2026 | 1.047,18 | 1.050,37 | 1.033,32 | 1.035,82 | 1,64% | - |
| 11.08.2026 | 1.024,35 | 1.034,83 | 1.011,08 | 1.019,08 | 2,95% | - |
| 10.08.2026 | 1.019,32 | 1.019,95 | 989,92 | 989,92 | 0,09% | - |
| 07.08.2026 | 1.002,06 | 1.008,68 | 984,54 | 989,06 | 3,42% | - |
| 06.08.2026 | 940,45 | 962,06 | 935,03 | 956,35 | 1,34% | - |
| 05.08.2026 | 945,57 | 960,26 | 937,08 | 943,70 | -0,17% | - |
| 04.08.2026 | 939,86 | 945,36 | 932,10 | 945,36 | 3,69% | - |
| 03.08.2026 | 892,45 | 919,24 | 882,58 | 911,73 | -1,89% | - |
| 31.07.2026 | 955,18 | 957,19 | 920,76 | 929,32 | 1,88% | - |
| 30.07.2026 | 877,51 | 921,43 | 877,51 | 912,21 | 11,65% | - |
| 29.07.2026 | 822,15 | 844,07 | 811,08 | 817,04 | -3,91% | - |
| 28.07.2026 | 874,28 | 874,58 | 847,60 | 850,29 | -7,40% | - |
| 27.07.2026 | 963,54 | 963,84 | 898,97 | 918,26 | -6,29% | - |
| 24.07.2026 | 992,33 | 992,33 | 965,07 | 979,85 | -1,23% | - |
| 23.07.2026 | 988,67 | 1.004,89 | 987,28 | 992,07 | -2,67% | - |
| 22.07.2026 | 1.009,14 | 1.023,42 | 1.009,14 | 1.019,24 | -0,94% | - |
| 21.07.2026 | 1.013,62 | 1.034,39 | 1.005,09 | 1.028,90 | 6,04% | - |
| 20.07.2026 | 993,85 | 998,40 | 968,72 | 970,31 | -2,85% | - |
| 17.07.2026 | 977,78 | 1.011,86 | 962,81 | 998,79 | -2,36% | - |
| 16.07.2026 | 1.029,84 | 1.040,50 | 1.016,51 | 1.022,92 | -4,40% | - |
| 15.07.2026 | 1.081,38 | 1.081,66 | 1.037,58 | 1.070,00 | 2,37% | - |
| 14.07.2026 | 1.055,00 | 1.066,83 | 1.037,55 | 1.045,20 | 4,46% | - |
| 13.07.2026 | 1.023,04 | 1.023,04 | 996,39 | 1.000,60 | -3,33% | - |
| 10.07.2026 | 1.039,87 | 1.049,68 | 1.033,68 | 1.035,09 | -0,74% | - |
| 09.07.2026 | 1.059,02 | 1.070,68 | 1.039,88 | 1.042,82 | 1,96% | - |
| 08.07.2026 | 1.013,50 | 1.032,30 | 1.006,98 | 1.022,74 | -0,74% | - |
| 07.07.2026 | 1.030,16 | 1.038,90 | 1.017,71 | 1.030,39 | -5,74% | - |
| 06.07.2026 | 1.079,36 | 1.106,33 | 1.075,40 | 1.093,18 | 4,03% | - |
| 02.07.2026 | 1.106,52 | 1.114,38 | 1.042,92 | 1.050,81 | -5,75% | - |
| 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% | - |