450,800€
0,29%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 452,00 | 454,80 | 449,70 | 450,80 | 0,29% | 90,00 |
| 08.05.2025 | 459,30 | 459,30 | 449,50 | 449,50 | 6,67% | 3,00 |
| 07.05.2025 | 433,60 | 433,60 | 421,40 | 421,40 | -2,32% | 15,00 |
| 06.05.2025 | 438,00 | 438,00 | 430,60 | 431,40 | -2,07% | 6,00 |
| 05.05.2025 | 440,40 | 441,00 | 440,40 | 440,50 | -0,90% | 7,00 |
| 02.05.2025 | 437,50 | 444,50 | 437,50 | 444,50 | 7,65% | 223,00 |
| 30.04.2025 | 433,40 | 441,00 | 412,90 | 412,90 | -4,53% | 327,00 |
| 29.04.2025 | 432,50 | 433,10 | 432,50 | 432,50 | 1,29% | 34,00 |
| 28.04.2025 | 428,00 | 430,30 | 427,00 | 427,00 | -0,35% | 46,00 |
| 25.04.2025 | 424,70 | 428,50 | 420,80 | 428,50 | 2,66% | 57,00 |
| 24.04.2025 | 405,00 | 417,40 | 405,00 | 417,40 | 13,02% | 166,00 |
| 22.04.2025 | 386,60 | 386,60 | 369,30 | 369,30 | -5,72% | 56,00 |
| 17.04.2025 | 395,80 | 395,80 | 391,70 | 391,70 | -1,04% | 115,00 |
| 16.04.2025 | 389,00 | 395,80 | 389,00 | 395,80 | -2,85% | 81,00 |
| 15.04.2025 | 397,60 | 407,40 | 395,30 | 407,40 | 5,57% | 90,00 |
| 14.04.2025 | 387,30 | 388,50 | 384,50 | 385,90 | 1,61% | 381,00 |
| 11.04.2025 | 383,90 | 383,90 | 374,50 | 379,80 | 2,65% | 88,00 |
| 10.04.2025 | 393,60 | 393,60 | 370,00 | 370,00 | 1,84% | 184,00 |
| 09.04.2025 | 356,30 | 363,30 | 356,30 | 363,30 | -3,81% | 2,00 |
| 08.04.2025 | 367,70 | 377,70 | 361,20 | 377,70 | 5,18% | 41,00 |
| 07.04.2025 | 340,00 | 363,70 | 338,40 | 359,10 | -2,23% | 294,00 |
| 04.04.2025 | 384,90 | 386,30 | 349,90 | 367,30 | -5,19% | 83,00 |
| 03.04.2025 | 400,00 | 400,00 | 387,30 | 387,40 | -5,88% | 44,00 |
| 02.04.2025 | 414,00 | 414,00 | 411,60 | 411,60 | -1,06% | 75,00 |
| 01.04.2025 | 416,00 | 417,40 | 415,80 | 416,00 | -0,12% | 53,00 |
| 31.03.2025 | 417,50 | 417,50 | 415,80 | 416,50 | -3,52% | 3,00 |
| 28.03.2025 | 437,00 | 437,00 | 427,00 | 431,70 | -2,24% | 40,00 |
| 27.03.2025 | 449,30 | 449,30 | 441,60 | 441,60 | -2,47% | 14,00 |
| 26.03.2025 | 455,30 | 457,00 | 452,80 | 452,80 | -0,55% | 22,00 |
| 25.03.2025 | 454,40 | 455,30 | 452,50 | 455,30 | 0,62% | 24,00 |
| 24.03.2025 | 458,90 | 458,90 | 452,50 | 452,50 | 0,98% | 1,00 |
| 21.03.2025 | 442,60 | 448,10 | 442,60 | 448,10 | -1,54% | 71,00 |
| 20.03.2025 | 456,10 | 458,30 | 455,10 | 455,10 | -1,60% | 8,00 |
| 19.03.2025 | 452,00 | 463,90 | 451,90 | 462,50 | 2,62% | 380,00 |
| 18.03.2025 | 459,00 | 459,00 | 447,50 | 450,70 | -0,73% | 17,00 |
| 17.03.2025 | 449,40 | 459,90 | 449,40 | 454,00 | 0,55% | 1.693,00 |
| 14.03.2025 | 445,00 | 452,80 | 443,10 | 451,50 | 2,99% | 228,00 |
| 13.03.2025 | 438,00 | 438,40 | 438,00 | 438,40 | -1,66% | 19,00 |
| 12.03.2025 | 432,30 | 445,80 | 432,20 | 445,80 | 7,09% | 17,00 |
| 11.03.2025 | 429,80 | 429,80 | 416,30 | 416,30 | -1,82% | 135,00 |
| 10.03.2025 | 454,20 | 454,20 | 414,50 | 424,00 | -5,78% | 51,00 |
| 07.03.2025 | 451,10 | 460,90 | 450,00 | 450,00 | -1,75% | 174,00 |
| 06.03.2025 | 481,70 | 482,00 | 456,30 | 458,00 | -4,14% | 198,00 |
| 05.03.2025 | 480,70 | 485,40 | 477,80 | 477,80 | 2,14% | 135,00 |
| 04.03.2025 | 494,00 | 494,00 | 467,80 | 467,80 | -8,20% | 53,00 |
| 03.03.2025 | 515,20 | 515,20 | 500,40 | 509,60 | -0,23% | 83,00 |
| 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% | - |