713,300€
1,67%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 706,20 | 713,40 | 702,60 | 713,40 | 1,68% | 53,00 |
| 26.02.2026 | 731,00 | 737,20 | 701,60 | 701,60 | -4,73% | 87,00 |
| 25.02.2026 | 727,40 | 736,40 | 726,20 | 736,40 | 2,82% | 120,00 |
| 24.02.2026 | 720,80 | 732,60 | 716,20 | 716,20 | 0,67% | 59,00 |
| 23.02.2026 | 702,40 | 718,80 | 700,40 | 711,40 | 0,82% | 66,00 |
| 20.02.2026 | 700,00 | 713,00 | 694,60 | 705,60 | 0,54% | 94,00 |
| 19.02.2026 | 711,20 | 711,20 | 699,80 | 701,80 | -2,09% | 595,00 |
| 18.02.2026 | 697,60 | 716,80 | 697,60 | 716,80 | 3,40% | 258,00 |
| 17.02.2026 | 684,00 | 696,60 | 674,60 | 693,20 | -0,43% | 441,00 |
| 16.02.2026 | 692,00 | 696,20 | 689,60 | 696,20 | 0,06% | 129,00 |
| 13.02.2026 | 684,40 | 695,80 | 681,60 | 695,80 | 3,20% | 207,00 |
| 12.02.2026 | 698,00 | 698,00 | 674,20 | 674,20 | -3,16% | 69,00 |
| 11.02.2026 | 690,80 | 696,20 | 690,80 | 696,20 | 1,25% | 104,00 |
| 10.02.2026 | 691,40 | 692,00 | 680,00 | 687,60 | -1,72% | 337,00 |
| 09.02.2026 | 691,60 | 699,60 | 690,60 | 699,60 | 2,16% | 143,00 |
| 06.02.2026 | 660,20 | 686,40 | 660,20 | 684,80 | 1,18% | 127,00 |
| 05.02.2026 | 678,00 | 678,00 | 660,60 | 676,80 | 1,41% | 185,00 |
| 04.02.2026 | 694,00 | 694,00 | 667,40 | 667,40 | -3,97% | 131,00 |
| 03.02.2026 | 717,80 | 717,80 | 692,40 | 695,00 | -1,50% | 245,00 |
| 02.02.2026 | 692,40 | 708,00 | 688,20 | 705,60 | -1,01% | 198,00 |
| 30.01.2026 | 702,40 | 712,80 | 702,40 | 712,80 | -0,03% | 69,00 |
| 28.01.2026 | 744,60 | 744,60 | 709,20 | 713,00 | -1,25% | 315,00 |
| 27.01.2026 | 711,00 | 722,00 | 711,00 | 722,00 | 1,86% | 110,00 |
| 26.01.2026 | 710,80 | 710,80 | 708,80 | 708,80 | -0,56% | 157,00 |
| 23.01.2026 | 695,60 | 714,40 | 695,60 | 712,80 | -0,45% | 160,00 |
| 22.01.2026 | 725,20 | 725,20 | 715,60 | 716,00 | -0,11% | 174,00 |
| 21.01.2026 | 715,80 | 716,80 | 700,00 | 716,80 | 0,87% | 307,00 |
| 20.01.2026 | 702,20 | 710,60 | 697,00 | 710,60 | 2,54% | 2.134,00 |
| 19.01.2026 | 694,20 | 700,00 | 682,60 | 693,00 | 2,24% | 191,00 |
| 16.01.2026 | 680,60 | 684,20 | 677,80 | 677,80 | 0,00% | 200,00 |
| 15.01.2026 | 670,20 | 680,00 | 658,20 | 677,80 | 11,52% | 868,00 |
| 14.01.2026 | 617,60 | 618,20 | 606,40 | 607,80 | -0,49% | 150,00 |
| 13.01.2026 | 620,00 | 620,40 | 610,80 | 610,80 | -2,43% | 68,00 |
| 12.01.2026 | 627,80 | 627,80 | 626,00 | 626,00 | 0,55% | 53,00 |
| 09.01.2026 | 607,00 | 622,60 | 607,00 | 622,60 | 5,92% | 175,00 |
| 08.01.2026 | 611,20 | 611,20 | 587,80 | 587,80 | -6,64% | 198,00 |
| 07.01.2026 | 626,00 | 629,60 | 624,60 | 629,60 | 1,75% | 578,00 |
| 06.01.2026 | 601,60 | 618,80 | 599,60 | 618,80 | 6,91% | 320,00 |
| 05.01.2026 | 566,40 | 578,80 | 566,40 | 578,80 | 4,33% | 63,00 |
| 02.01.2026 | 529,00 | 562,00 | 529,00 | 554,80 | 6,16% | 367,00 |
| 30.12.2025 | 522,60 | 522,60 | 522,60 | 522,60 | 1,12% | 43,00 |
| 29.12.2025 | 514,80 | 517,00 | 511,00 | 516,80 | 0,43% | 202,00 |
| 23.12.2025 | 513,40 | 514,80 | 513,40 | 514,60 | 0,59% | 77,00 |
| 22.12.2025 | 512,80 | 513,00 | 510,40 | 511,60 | -0,35% | 257,00 |
| 19.12.2025 | 507,40 | 513,40 | 507,40 | 513,40 | -0,73% | 1.846,00 |
| 18.12.2025 | 511,00 | 518,80 | 508,80 | 517,20 | 1,93% | 181,00 |
| 17.12.2025 | 520,60 | 521,20 | 507,40 | 507,40 | -1,59% | 106,00 |
| 16.12.2025 | 509,40 | 520,80 | 509,40 | 515,60 | 0,39% | 58,00 |
| 15.12.2025 | 512,60 | 514,00 | 510,20 | 513,60 | -0,08% | 63,00 |
| 12.12.2025 | 543,60 | 543,60 | 514,00 | 514,00 | -5,31% | 143,00 |
| 11.12.2025 | 541,40 | 548,00 | 541,40 | 542,80 | -1,13% | 560,00 |
| 10.12.2025 | 561,00 | 561,00 | 547,40 | 549,00 | -0,72% | 737,00 |
| 09.12.2025 | 556,00 | 558,00 | 553,00 | 553,00 | 2,41% | 223,00 |
| 08.12.2025 | 524,40 | 540,00 | 524,40 | 540,00 | 4,53% | 105,00 |
| 05.12.2025 | 513,00 | 522,20 | 513,00 | 516,60 | 1,69% | 65,00 |
| 04.12.2025 | 509,60 | 510,20 | 504,20 | 508,00 | 2,56% | 303,00 |
| 03.12.2025 | 495,70 | 495,70 | 494,90 | 495,30 | 6,63% | 33,00 |
| 02.12.2025 | 474,40 | 480,00 | 464,50 | 464,50 | -1,06% | 132,00 |
| 01.12.2025 | 476,40 | 477,10 | 469,50 | 469,50 | -0,38% | 133,00 |
| 28.11.2025 | 474,30 | 474,30 | 471,30 | 471,30 | -0,08% | 7,00 |
| 27.11.2025 | 475,10 | 478,70 | 471,70 | 471,70 | -0,46% | 27,00 |
| 26.11.2025 | 471,80 | 473,90 | 471,80 | 473,90 | -3,48% | 15,00 |
| 25.11.2025 | 475,20 | 491,00 | 475,20 | 491,00 | 2,98% | 24,00 |
| 24.11.2025 | 474,00 | 477,40 | 474,00 | 476,80 | 0,51% | 9,00 |
| 21.11.2025 | 475,20 | 476,50 | 469,00 | 474,40 | -5,84% | 101,00 |
| 20.11.2025 | 507,00 | 507,00 | 501,40 | 503,80 | 1,90% | 21,00 |
| 19.11.2025 | 482,00 | 496,50 | 482,00 | 494,40 | 1,29% | 248,00 |
| 18.11.2025 | 489,70 | 489,70 | 488,10 | 488,10 | -0,59% | 25,00 |
| 17.11.2025 | 511,20 | 511,20 | 491,00 | 491,00 | -3,54% | 16,00 |
| 14.11.2025 | 499,90 | 509,40 | 492,70 | 509,00 | -0,51% | 183,00 |
| 13.11.2025 | 511,60 | 511,60 | 509,20 | 511,60 | -1,92% | 160,00 |
| 12.11.2025 | 531,00 | 531,00 | 519,20 | 521,60 | -2,18% | 1.671,00 |
| 11.11.2025 | 529,60 | 533,20 | 528,00 | 533,20 | -0,37% | 57,00 |
| 10.11.2025 | 536,80 | 537,00 | 535,20 | 535,20 | 1,10% | 21,00 |
| 07.11.2025 | 546,00 | 547,60 | 529,40 | 529,40 | -2,47% | 146,00 |
| 06.11.2025 | 543,60 | 543,60 | 542,80 | 542,80 | -1,38% | 18,00 |
| 05.11.2025 | 544,00 | 552,00 | 544,00 | 550,40 | -1,75% | 44,00 |
| 04.11.2025 | 553,00 | 562,00 | 552,60 | 560,20 | -0,50% | 55,00 |
| 03.11.2025 | 562,20 | 565,00 | 562,20 | 563,00 | 0,14% | 12,00 |
| 31.10.2025 | 567,20 | 567,20 | 562,20 | 562,20 | -0,85% | 59,00 |
| 30.10.2025 | 560,60 | 568,80 | 560,60 | 567,00 | 3,39% | 6,00 |
| 29.10.2025 | 558,40 | 571,00 | 546,00 | 548,40 | -1,33% | 421,00 |
| 28.10.2025 | 555,80 | 555,80 | 555,80 | 555,80 | -1,35% | 1,00 |
| 27.10.2025 | 569,60 | 570,00 | 563,20 | 563,40 | 3,53% | 190,00 |
| 24.10.2025 | 550,20 | 550,40 | 544,20 | 544,20 | 1,00% | 51,00 |
| 23.10.2025 | 535,00 | 538,80 | 527,80 | 538,80 | -0,22% | 130,00 |
| 22.10.2025 | 543,40 | 543,40 | 539,80 | 540,00 | -2,39% | 117,00 |
| 21.10.2025 | 545,60 | 553,20 | 545,60 | 553,20 | 1,06% | 1,00 |
| 20.10.2025 | 545,00 | 549,80 | 545,00 | 547,40 | 2,32% | 249,00 |
| 17.10.2025 | 539,00 | 539,00 | 535,00 | 535,00 | -3,88% | 21,00 |
| 16.10.2025 | 546,00 | 556,60 | 546,00 | 556,60 | 1,72% | 179,00 |
| 15.10.2025 | 543,80 | 547,20 | 542,60 | 547,20 | 1,52% | 35,00 |
| 14.10.2025 | 528,00 | 539,00 | 527,80 | 539,00 | -0,85% | 116,00 |
| 13.10.2025 | 544,40 | 545,60 | 543,60 | 543,60 | 2,41% | 55,00 |
| 10.10.2025 | 545,20 | 546,80 | 530,80 | 530,80 | -2,86% | 234,00 |
| 09.10.2025 | 552,80 | 552,80 | 545,80 | 546,40 | -0,18% | 605,00 |
| 08.10.2025 | 548,40 | 548,40 | 543,60 | 547,40 | -0,51% | 691,00 |
| 07.10.2025 | 564,00 | 565,80 | 550,20 | 550,20 | -1,82% | 43,00 |
| 06.10.2025 | 549,20 | 560,40 | 545,00 | 560,40 | 2,37% | 72,00 |
| 03.10.2025 | 547,40 | 548,60 | 546,20 | 547,40 | -1,01% | 36,00 |