504,200€
2,40%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 486,40 | 492,40 | 486,20 | 492,40 | -1,03% | 278,00 |
| 20.11.2024 | 495,30 | 497,50 | 484,30 | 497,50 | 5,27% | 2.690,00 |
| 19.11.2024 | 489,40 | 489,40 | 472,60 | 472,60 | -4,45% | 2,00 |
| 18.11.2024 | 492,00 | 496,60 | 490,00 | 494,60 | -2,37% | 26,00 |
| 15.11.2024 | 517,80 | 517,80 | 506,60 | 506,60 | 0,04% | 5,00 |
| 13.11.2024 | 514,80 | 520,20 | 506,40 | 506,40 | -0,55% | 100,00 |
| 12.11.2024 | 517,80 | 526,60 | 509,20 | 509,20 | -2,19% | 18,00 |
| 11.11.2024 | 517,00 | 520,60 | 515,40 | 520,60 | 2,40% | 28,00 |
| 08.11.2024 | 510,00 | 510,00 | 501,00 | 508,40 | -1,97% | 43,00 |
| 07.11.2024 | 497,70 | 519,00 | 496,80 | 518,60 | -0,65% | 68,00 |
| 06.11.2024 | 507,40 | 522,00 | 507,40 | 522,00 | 3,57% | 134,00 |
| 05.11.2024 | 503,80 | 505,40 | 503,80 | 504,00 | -0,55% | 18,00 |
| 04.11.2024 | 509,00 | 509,00 | 503,80 | 506,80 | -1,44% | 33,00 |
| 01.11.2024 | 510,40 | 514,20 | 510,40 | 514,20 | -5,79% | 4,00 |
| 30.10.2024 | 545,00 | 545,80 | 538,80 | 545,80 | 5,78% | 105,00 |
| 29.10.2024 | 513,40 | 517,00 | 513,40 | 516,00 | -0,08% | 40,00 |
| 28.10.2024 | 522,40 | 522,40 | 516,40 | 516,40 | -0,73% | 13,00 |
| 25.10.2024 | 520,40 | 520,40 | 520,20 | 520,20 | -0,08% | 9,00 |
| 24.10.2024 | 520,40 | 520,60 | 520,40 | 520,60 | 0,81% | 6,00 |
| 23.10.2024 | 521,40 | 521,40 | 516,40 | 516,40 | -1,26% | 12,00 |
| 22.10.2024 | 518,80 | 523,00 | 517,80 | 523,00 | 1,40% | 130,00 |
| 21.10.2024 | 520,60 | 520,60 | 515,80 | 515,80 | -0,65% | 5,00 |
| 18.10.2024 | 514,20 | 520,20 | 514,20 | 519,20 | 1,53% | 11,00 |
| 17.10.2024 | 511,40 | 517,20 | 508,60 | 511,40 | 1,95% | 67,00 |
| 16.10.2024 | 498,90 | 517,20 | 494,50 | 501,60 | -1,14% | 156,00 |
| 15.10.2024 | 586,20 | 586,20 | 505,80 | 507,40 | -14,06% | 126,00 |
| 14.10.2024 | 575,40 | 590,40 | 575,40 | 590,40 | 3,33% | 201,00 |
| 11.10.2024 | 571,40 | 571,40 | 571,40 | 571,40 | 0,11% | - |
| 10.10.2024 | 577,40 | 579,60 | 570,80 | 570,80 | -4,45% | 31,00 |
| 09.10.2024 | 585,80 | 597,40 | 585,20 | 597,40 | 2,72% | 26,00 |
| 08.10.2024 | 575,40 | 581,60 | 575,20 | 581,60 | 0,14% | 2.467,00 |
| 07.10.2024 | 589,20 | 589,20 | 569,20 | 580,80 | -1,59% | 273,00 |
| 01.10.2024 | 590,20 | 590,20 | 590,20 | 590,20 | 1,06% | 17,00 |
| 30.09.2024 | 582,20 | 586,40 | 582,20 | 584,00 | 0,97% | 9,00 |
| 27.09.2024 | 585,00 | 585,00 | 578,40 | 578,40 | -1,13% | 3,00 |
| 26.09.2024 | 592,20 | 593,80 | 585,00 | 585,00 | 2,63% | 15,00 |
| 25.09.2024 | 563,40 | 570,00 | 563,40 | 570,00 | 0,85% | 45,00 |
| 24.09.2024 | 569,80 | 569,80 | 565,20 | 565,20 | -1,94% | 3,00 |
| 23.09.2024 | 562,00 | 576,40 | 562,00 | 576,40 | 0,31% | 3,00 |
| 20.09.2024 | 583,40 | 583,40 | 574,60 | 574,60 | -2,81% | 3,00 |
| 19.09.2024 | 581,00 | 591,20 | 581,00 | 591,20 | 3,90% | 52,00 |
| 18.09.2024 | 569,00 | 569,00 | 569,00 | 569,00 | -0,35% | 3,00 |
| 17.09.2024 | 566,00 | 571,00 | 566,00 | 571,00 | -0,07% | 10,00 |
| 16.09.2024 | 565,60 | 571,40 | 565,60 | 571,40 | 1,56% | 8,00 |
| 13.09.2024 | 562,60 | 562,60 | 562,60 | 562,60 | -0,11% | 1,00 |
| 12.09.2024 | 561,60 | 563,20 | 561,60 | 563,20 | -0,95% | 4,00 |
| 11.09.2024 | 548,00 | 568,60 | 548,00 | 568,60 | 10,36% | 4,00 |
| 09.09.2024 | 535,40 | 535,40 | 515,20 | 515,20 | -3,48% | 15,00 |
| 06.09.2024 | 548,20 | 555,20 | 533,80 | 533,80 | -1,37% | 43,00 |
| 05.09.2024 | 553,00 | 553,00 | 541,20 | 541,20 | -2,49% | 4,00 |
| 04.09.2024 | 569,60 | 569,60 | 550,00 | 555,00 | -5,48% | 133,00 |
| 03.09.2024 | 601,40 | 601,40 | 587,20 | 587,20 | -3,07% | 153,00 |
| 30.08.2024 | 599,40 | 608,60 | 599,40 | 605,80 | -0,92% | 118,00 |
| 29.08.2024 | 603,80 | 611,40 | 603,80 | 611,40 | 3,98% | 20,00 |
| 28.08.2024 | 597,40 | 603,40 | 587,80 | 588,00 | -1,08% | 64,00 |
| 27.08.2024 | 594,20 | 594,40 | 594,20 | 594,40 | 0,68% | 1,00 |
| 26.08.2024 | 592,80 | 592,80 | 590,40 | 590,40 | -1,40% | 43,00 |
| 23.08.2024 | 602,00 | 604,00 | 598,80 | 598,80 | -2,63% | 81,00 |
| 22.08.2024 | 617,60 | 617,60 | 615,00 | 615,00 | 0,52% | 38,00 |
| 21.08.2024 | 613,20 | 613,20 | 611,80 | 611,80 | -0,39% | 13,00 |
| 20.08.2024 | 614,20 | 614,20 | 614,20 | 614,20 | 1,05% | - |
| 19.08.2024 | 607,80 | 607,80 | 607,80 | 607,80 | 0,50% | - |
| 16.08.2024 | 608,80 | 611,40 | 602,00 | 604,80 | 0,57% | 60,00 |
| 15.08.2024 | 586,60 | 601,40 | 586,60 | 601,40 | 5,81% | 67,00 |
| 14.08.2024 | 581,00 | 581,00 | 568,40 | 568,40 | -0,70% | 28,00 |
| 13.08.2024 | 572,60 | 575,80 | 572,40 | 572,40 | 0,03% | 27,00 |
| 12.08.2024 | 571,00 | 572,20 | 570,80 | 572,20 | 1,38% | 12,00 |
| 09.08.2024 | 570,00 | 570,00 | 564,40 | 564,40 | 0,14% | 4,00 |
| 08.08.2024 | 551,40 | 566,20 | 546,60 | 563,60 | 1,81% | 33,00 |
| 07.08.2024 | 561,80 | 561,80 | 553,60 | 553,60 | 0,95% | 8,00 |
| 06.08.2024 | 554,80 | 559,20 | 548,40 | 548,40 | 4,02% | 177,00 |
| 05.08.2024 | 530,00 | 532,00 | 510,60 | 527,20 | -3,87% | 577,00 |
| 02.08.2024 | 576,80 | 576,80 | 548,40 | 548,40 | -11,66% | 180,00 |
| 01.08.2024 | 625,00 | 625,00 | 620,80 | 620,80 | -2,21% | 8,00 |
| 31.07.2024 | 638,60 | 640,40 | 634,80 | 634,80 | 4,44% | 32,00 |
| 30.07.2024 | 617,40 | 627,20 | 607,80 | 607,80 | -0,26% | 1.161,00 |
| 29.07.2024 | 606,40 | 615,00 | 606,40 | 609,40 | -1,07% | 98,00 |
| 26.07.2024 | 603,40 | 616,00 | 603,40 | 616,00 | 2,29% | 35,00 |
| 25.07.2024 | 612,20 | 612,20 | 602,20 | 602,20 | -4,26% | 19,00 |
| 24.07.2024 | 674,20 | 679,00 | 629,00 | 629,00 | -9,00% | 39,00 |
| 23.07.2024 | 677,00 | 691,40 | 676,80 | 691,20 | 3,41% | 71,00 |
| 22.07.2024 | 665,00 | 670,80 | 665,00 | 668,40 | 2,23% | 166,00 |
| 19.07.2024 | 661,00 | 668,00 | 653,80 | 653,80 | -1,09% | 58,00 |
| 18.07.2024 | 679,80 | 679,80 | 659,60 | 661,00 | -2,59% | 38,00 |
| 17.07.2024 | 705,60 | 713,20 | 678,60 | 678,60 | -7,50% | 157,00 |
| 16.07.2024 | 734,00 | 735,00 | 730,40 | 733,60 | 2,60% | 43,00 |
| 15.07.2024 | 741,00 | 744,00 | 715,00 | 715,00 | -2,67% | 17,00 |
| 12.07.2024 | 722,00 | 734,60 | 720,00 | 734,60 | 1,75% | 23,00 |
| 11.07.2024 | 739,40 | 743,00 | 722,00 | 722,00 | 1,55% | 120,00 |
| 10.07.2024 | 725,20 | 730,60 | 711,00 | 711,00 | -1,99% | 163,00 |
| 09.07.2024 | 725,40 | 725,40 | 725,40 | 725,40 | 0,55% | 2,00 |
| 08.07.2024 | 724,40 | 725,40 | 721,40 | 721,40 | 0,31% | 6,00 |
| 05.07.2024 | 725,20 | 725,20 | 716,20 | 719,20 | 0,14% | 48,00 |
| 04.07.2024 | 709,40 | 718,20 | 709,40 | 718,20 | 1,73% | 4,00 |
| 03.07.2024 | 726,80 | 727,20 | 706,00 | 706,00 | 1,03% | 43,00 |
| 02.07.2024 | 705,00 | 705,00 | 698,60 | 698,80 | -1,66% | 49,00 |
| 01.07.2024 | 712,60 | 714,00 | 710,60 | 710,60 | 1,40% | 51,00 |
| 28.06.2024 | 701,20 | 701,20 | 700,80 | 700,80 | -0,06% | 6,00 |
| 27.06.2024 | 701,20 | 701,20 | 700,20 | 701,20 | 0,40% | 100,00 |
| 26.06.2024 | 708,80 | 708,80 | 698,40 | 698,40 | 1,36% | 39,00 |