510,800€
-10,42%
Echtzeit-Aktienkurs ASM INTL N.V. EO-,04
Bid:
Ask:
Aktienkurse zur ASM INTL N.V. EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 508,20 | 512,00 | 508,20 | 510,80 | -10,42% | 64,00 |
| 26.02.2025 | 543,80 | 570,20 | 541,00 | 570,20 | 3,79% | 96,00 |
| 25.02.2025 | 556,80 | 556,80 | 549,40 | 549,40 | -4,52% | 12,00 |
| 24.02.2025 | 564,80 | 575,40 | 564,80 | 575,40 | 0,56% | 73,00 |
| 21.02.2025 | 569,20 | 572,20 | 567,80 | 572,20 | 0,85% | 4,00 |
| 20.02.2025 | 564,40 | 571,80 | 564,40 | 567,40 | 0,18% | 35,00 |
| 19.02.2025 | 571,80 | 572,80 | 566,40 | 566,40 | -1,73% | 15,00 |
| 18.02.2025 | 576,40 | 576,40 | 576,40 | 576,40 | 0,66% | - |
| 17.02.2025 | 572,20 | 572,60 | 572,20 | 572,60 | -0,69% | 12,00 |
| 14.02.2025 | 576,60 | 580,20 | 574,40 | 576,60 | -0,21% | 100,00 |
| 13.02.2025 | 569,00 | 577,80 | 569,00 | 577,80 | 6,33% | 2,00 |
| 12.02.2025 | 564,60 | 565,80 | 543,40 | 543,40 | -2,27% | 11,00 |
| 10.02.2025 | 559,00 | 559,00 | 556,00 | 556,00 | 1,98% | 3,00 |
| 07.02.2025 | 544,00 | 545,20 | 543,60 | 545,20 | 2,06% | 38,00 |
| 06.02.2025 | 553,80 | 554,80 | 534,20 | 534,20 | -3,05% | 173,00 |
| 05.02.2025 | 542,80 | 551,00 | 542,80 | 551,00 | -4,07% | 2,00 |
| 04.02.2025 | 557,00 | 574,40 | 557,00 | 574,40 | 3,27% | 1,00 |
| 03.02.2025 | 551,80 | 559,00 | 551,00 | 556,20 | -2,08% | 218,00 |
| 31.01.2025 | 560,80 | 569,00 | 560,80 | 568,00 | 4,03% | 45,00 |
| 30.01.2025 | 546,00 | 546,00 | 546,00 | 546,00 | 0,07% | 2,00 |
| 29.01.2025 | 556,80 | 556,80 | 532,00 | 545,60 | 5,82% | 57,00 |
| 28.01.2025 | 531,80 | 532,60 | 515,60 | 515,60 | -2,46% | 28,00 |
| 27.01.2025 | 571,80 | 571,80 | 515,00 | 528,60 | -12,25% | 196,00 |
| 24.01.2025 | 602,40 | 602,40 | 602,40 | 602,40 | -1,92% | - |
| 23.01.2025 | 611,60 | 614,20 | 610,00 | 614,20 | -2,32% | 2,00 |
| 22.01.2025 | 617,00 | 635,00 | 617,00 | 628,80 | 0,80% | 131,00 |
| 21.01.2025 | 621,40 | 623,80 | 621,40 | 623,80 | 3,11% | 9,00 |
| 20.01.2025 | 605,00 | 605,00 | 605,00 | 605,00 | -2,76% | - |
| 17.01.2025 | 616,00 | 623,80 | 616,00 | 622,20 | 0,03% | 35,00 |
| 16.01.2025 | 625,60 | 625,60 | 622,00 | 622,00 | 3,98% | 6,00 |
| 15.01.2025 | 598,20 | 598,20 | 598,20 | 598,20 | 1,87% | 10,00 |
| 13.01.2025 | 580,00 | 587,20 | 580,00 | 587,20 | -1,97% | 14,00 |
| 10.01.2025 | 599,00 | 599,00 | 599,00 | 599,00 | 0,81% | 5,00 |
| 09.01.2025 | 592,00 | 594,20 | 592,00 | 594,20 | 0,00% | 706,00 |
| 08.01.2025 | 609,00 | 609,00 | 594,20 | 594,20 | -1,72% | 5,00 |
| 07.01.2025 | 608,20 | 609,20 | 604,60 | 604,60 | 3,39% | 87,00 |
| 06.01.2025 | 591,20 | 596,80 | 584,80 | 584,80 | 3,39% | 51,00 |
| 03.01.2025 | 565,80 | 566,00 | 565,60 | 565,60 | -0,56% | 25,00 |
| 02.01.2025 | 563,00 | 568,80 | 563,00 | 568,80 | 1,75% | 5,00 |
| 30.12.2024 | 564,80 | 564,80 | 559,00 | 559,00 | -1,93% | 3,00 |
| 27.12.2024 | 570,00 | 570,00 | 570,00 | 570,00 | 1,06% | 6,00 |
| 23.12.2024 | 564,00 | 564,00 | 564,00 | 564,00 | 0,11% | - |
| 20.12.2024 | 562,60 | 563,40 | 562,60 | 563,40 | 0,04% | 1,00 |
| 19.12.2024 | 563,20 | 563,20 | 563,20 | 563,20 | 2,77% | 3,00 |
| 17.12.2024 | 552,00 | 552,00 | 548,00 | 548,00 | 1,44% | 47,00 |
| 16.12.2024 | 527,20 | 540,20 | 527,20 | 540,20 | 2,47% | 2,00 |
| 13.12.2024 | 527,20 | 527,20 | 527,20 | 527,20 | 0,46% | - |
| 12.12.2024 | 527,80 | 527,80 | 524,80 | 524,80 | -0,76% | 1,00 |
| 11.12.2024 | 525,60 | 528,80 | 525,60 | 528,80 | 1,58% | 20,00 |
| 10.12.2024 | 524,00 | 524,00 | 520,60 | 520,60 | -0,04% | 10,00 |
| 09.12.2024 | 520,60 | 520,80 | 519,80 | 520,80 | 0,66% | 3,00 |
| 06.12.2024 | 504,60 | 517,40 | 504,60 | 517,40 | 2,74% | 374,00 |
| 05.12.2024 | 503,60 | 503,60 | 503,60 | 503,60 | -1,83% | 17,00 |
| 04.12.2024 | 513,00 | 513,00 | 513,00 | 513,00 | 0,04% | - |
| 03.12.2024 | 509,40 | 512,80 | 509,40 | 512,80 | 1,14% | 1,00 |
| 02.12.2024 | 505,20 | 507,00 | 502,80 | 507,00 | -0,71% | 5,00 |
| 29.11.2024 | 510,60 | 510,60 | 510,60 | 510,60 | 1,88% | - |
| 28.11.2024 | 501,60 | 501,60 | 500,20 | 501,20 | 1,19% | 30,00 |
| 27.11.2024 | 494,20 | 495,30 | 490,60 | 495,30 | -1,41% | 239,00 |
| 26.11.2024 | 511,00 | 511,00 | 502,40 | 502,40 | -1,68% | 3,00 |
| 25.11.2024 | 510,80 | 511,00 | 510,80 | 511,00 | 0,87% | 39,00 |
| 22.11.2024 | 506,60 | 506,60 | 506,60 | 506,60 | 2,88% | - |
| 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 |