479,005$
-3,82%
Echtzeit-Aktienkurs ASM INTL N.V. NY/1 EO-,04
Bid:
Ask:
Aktienkurse zur ASM INTL N.V. NY/1 EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.05.2025 | 533,43 | 539,68 | 532,92 | 539,21 | -0,80% | - |
| 16.05.2025 | 551,47 | 551,47 | 541,99 | 543,57 | -0,60% | - |
| 15.05.2025 | 547,55 | 550,67 | 544,82 | 546,86 | -1,90% | - |
| 14.05.2025 | 554,68 | 559,40 | 553,98 | 557,46 | -0,52% | - |
| 13.05.2025 | 543,75 | 560,54 | 543,75 | 560,36 | 3,68% | - |
| 12.05.2025 | 535,45 | 540,45 | 532,50 | 540,45 | 6,82% | - |
| 09.05.2025 | 511,26 | 511,26 | 504,32 | 505,95 | 0,23% | - |
| 08.05.2025 | 515,18 | 515,18 | 501,83 | 504,82 | -0,17% | - |
| 07.05.2025 | 492,82 | 505,90 | 490,03 | 505,68 | 3,26% | - |
| 06.05.2025 | 484,92 | 490,00 | 484,06 | 489,69 | -1,44% | - |
| 05.05.2025 | 498,85 | 501,01 | 491,67 | 496,87 | -1,09% | - |
| 02.05.2025 | 503,77 | 505,62 | 498,72 | 502,34 | 3,66% | - |
| 30.04.2025 | 469,85 | 485,31 | 466,82 | 484,58 | -3,56% | - |
| 29.04.2025 | 491,58 | 502,49 | 484,66 | 502,49 | 2,23% | - |
| 28.04.2025 | 490,68 | 491,77 | 485,33 | 491,53 | 0,46% | - |
| 25.04.2025 | 480,41 | 490,82 | 479,84 | 489,27 | 3,00% | - |
| 24.04.2025 | 470,21 | 476,14 | 468,74 | 475,03 | 3,95% | - |
| 23.04.2025 | 473,73 | 475,67 | 453,42 | 456,98 | 3,07% | - |
| 22.04.2025 | 440,28 | 443,36 | 439,76 | 443,36 | -1,44% | - |
| 17.04.2025 | 447,63 | 449,84 | 442,89 | 449,84 | 2,66% | - |
| 16.04.2025 | 447,05 | 448,12 | 435,01 | 438,20 | -4,19% | - |
| 15.04.2025 | 451,68 | 462,77 | 450,79 | 457,37 | 4,21% | - |
| 14.04.2025 | 440,29 | 440,29 | 432,21 | 438,88 | 0,57% | - |
| 11.04.2025 | 427,99 | 436,67 | 423,03 | 436,41 | 5,82% | - |
| 10.04.2025 | 425,03 | 429,11 | 406,49 | 412,40 | -6,70% | - |
| 09.04.2025 | 391,85 | 441,99 | 386,51 | 441,99 | 17,56% | - |
| 08.04.2025 | 406,15 | 407,09 | 375,41 | 375,98 | -6,33% | - |
| 07.04.2025 | 382,67 | 419,16 | 378,59 | 401,38 | 0,70% | - |
| 04.04.2025 | 398,05 | 406,57 | 386,35 | 398,58 | -5,90% | - |