548,100€
1,69%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 542,00 | 553,00 | 542,00 | 553,00 | 6,59% | 931,00 |
| 01.10.2025 | 506,80 | 518,80 | 503,80 | 518,80 | 1,65% | 278,00 |
| 30.09.2025 | 500,60 | 513,40 | 500,60 | 510,40 | 1,88% | 365,00 |
| 29.09.2025 | 503,00 | 503,00 | 499,10 | 501,00 | 1,64% | 152,00 |
| 26.09.2025 | 493,30 | 493,50 | 492,90 | 492,90 | -1,06% | 165,00 |
| 25.09.2025 | 498,20 | 498,20 | 498,20 | 498,20 | -0,22% | - |
| 24.09.2025 | 502,60 | 506,20 | 499,30 | 499,30 | -0,04% | 441,00 |
| 23.09.2025 | 481,50 | 501,60 | 481,50 | 499,50 | -0,18% | 290,00 |
| 22.09.2025 | 502,00 | 502,60 | 500,20 | 500,40 | 1,87% | 113,00 |
| 19.09.2025 | 492,50 | 492,50 | 491,20 | 491,20 | -1,42% | 95,00 |
| 18.09.2025 | 473,90 | 501,20 | 473,90 | 498,30 | 8,37% | 2.278,00 |
| 17.09.2025 | 456,80 | 459,80 | 456,80 | 459,80 | 0,81% | 5,00 |
| 16.09.2025 | 467,30 | 467,30 | 456,10 | 456,10 | 1,99% | 160,00 |
| 15.09.2025 | 428,10 | 447,20 | 428,10 | 447,20 | 3,73% | 85,00 |
| 12.09.2025 | 431,10 | 431,10 | 431,10 | 431,10 | 3,48% | 14,00 |
| 05.09.2025 | 416,60 | 416,60 | 416,60 | 416,60 | 2,03% | 4,00 |
| 04.09.2025 | 408,30 | 408,30 | 408,30 | 408,30 | 1,64% | - |
| 03.09.2025 | 412,90 | 412,90 | 401,70 | 401,70 | -0,07% | 52,00 |
| 02.09.2025 | 412,20 | 412,20 | 402,00 | 402,00 | -4,44% | 125,00 |
| 01.09.2025 | 420,70 | 420,70 | 420,70 | 420,70 | 0,05% | 7,00 |
| 29.08.2025 | 420,50 | 420,50 | 420,50 | 420,50 | 1,15% | 58,00 |
| 28.08.2025 | 415,70 | 415,70 | 415,70 | 415,70 | 1,22% | 4,00 |
| 27.08.2025 | 410,70 | 410,70 | 410,70 | 410,70 | -0,02% | 10,00 |
| 26.08.2025 | 410,80 | 410,80 | 410,80 | 410,80 | 0,44% | 16,00 |
| 25.08.2025 | 409,80 | 409,80 | 409,00 | 409,00 | -0,24% | 68,00 |
| 22.08.2025 | 410,00 | 410,00 | 410,00 | 410,00 | 1,11% | - |
| 21.08.2025 | 408,50 | 408,50 | 405,50 | 405,50 | -0,32% | 18,00 |
| 20.08.2025 | 410,20 | 414,30 | 406,80 | 406,80 | -1,79% | 107,00 |
| 19.08.2025 | 414,10 | 414,20 | 414,10 | 414,20 | 1,15% | 22,00 |
| 18.08.2025 | 410,30 | 410,50 | 409,50 | 409,50 | -4,23% | 18,00 |
| 14.08.2025 | 427,70 | 427,70 | 427,60 | 427,60 | -0,05% | 1,00 |
| 13.08.2025 | 433,00 | 433,00 | 427,80 | 427,80 | -0,35% | 5,00 |
| 12.08.2025 | 419,00 | 429,30 | 418,50 | 429,30 | 2,02% | 17,00 |
| 11.08.2025 | 422,50 | 423,00 | 420,40 | 420,80 | 0,45% | 213,00 |
| 08.08.2025 | 419,00 | 419,00 | 416,80 | 418,90 | 0,17% | 192,00 |
| 07.08.2025 | 418,00 | 418,20 | 417,80 | 418,20 | 2,70% | 65,00 |
| 06.08.2025 | 409,10 | 409,10 | 407,00 | 407,20 | -3,37% | 9,00 |
| 05.08.2025 | 419,90 | 421,40 | 419,90 | 421,40 | 0,57% | 33,00 |
| 04.08.2025 | 420,80 | 420,80 | 417,20 | 419,00 | 0,46% | 38,00 |
| 01.08.2025 | 416,00 | 417,10 | 412,00 | 417,10 | -2,55% | 93,00 |
| 31.07.2025 | 432,30 | 432,80 | 428,00 | 428,00 | -6,65% | 64,00 |
| 30.07.2025 | 445,00 | 458,50 | 445,00 | 458,50 | 3,55% | 13,00 |
| 29.07.2025 | 446,70 | 446,70 | 442,80 | 442,80 | -1,16% | 45,00 |
| 28.07.2025 | 440,50 | 448,40 | 440,50 | 448,00 | 4,58% | 44,00 |
| 25.07.2025 | 431,00 | 433,50 | 428,40 | 428,40 | -2,90% | 413,00 |
| 24.07.2025 | 443,80 | 443,80 | 441,20 | 441,20 | -3,08% | 50,00 |
| 23.07.2025 | 461,30 | 467,30 | 448,00 | 455,20 | -9,72% | 708,00 |
| 22.07.2025 | 506,80 | 506,80 | 504,20 | 504,20 | -4,58% | 100,00 |
| 21.07.2025 | 528,40 | 528,40 | 528,40 | 528,40 | 1,46% | - |
| 18.07.2025 | 516,60 | 520,80 | 515,20 | 520,80 | -1,36% | 89,00 |
| 17.07.2025 | 519,00 | 528,00 | 517,00 | 528,00 | 4,31% | 7,00 |
| 16.07.2025 | 509,80 | 512,20 | 506,00 | 506,20 | -2,20% | 38,00 |
| 15.07.2025 | 531,40 | 531,40 | 517,60 | 517,60 | 0,08% | 97,00 |
| 14.07.2025 | 514,60 | 520,60 | 514,60 | 517,20 | -1,34% | 36,00 |
| 11.07.2025 | 522,80 | 524,20 | 522,80 | 524,20 | -0,49% | 2,00 |
| 10.07.2025 | 517,80 | 526,80 | 517,80 | 526,80 | 3,42% | 112,00 |
| 09.07.2025 | 513,00 | 513,40 | 509,40 | 509,40 | -0,93% | 77,00 |
| 08.07.2025 | 511,40 | 514,20 | 511,40 | 514,20 | 0,12% | 28,00 |
| 07.07.2025 | 513,60 | 513,60 | 513,60 | 513,60 | 0,47% | 4,00 |
| 04.07.2025 | 511,20 | 511,20 | 511,20 | 511,20 | -0,31% | 2,00 |
| 03.07.2025 | 513,80 | 513,80 | 512,80 | 512,80 | -1,12% | 18,00 |
| 02.07.2025 | 525,40 | 525,40 | 518,60 | 518,60 | -1,37% | 12,00 |
| 01.07.2025 | 528,00 | 528,00 | 525,80 | 525,80 | -3,38% | 3,00 |
| 30.06.2025 | 545,20 | 545,40 | 544,00 | 544,20 | 0,78% | 39,00 |
| 26.06.2025 | 540,00 | 540,00 | 540,00 | 540,00 | -0,37% | - |
| 25.06.2025 | 546,20 | 546,60 | 542,00 | 542,00 | 1,23% | 38,00 |
| 24.06.2025 | 535,40 | 535,40 | 535,40 | 535,40 | 2,80% | - |
| 23.06.2025 | 516,60 | 520,80 | 514,00 | 520,80 | 2,40% | 10,00 |
| 20.06.2025 | 515,60 | 515,60 | 506,00 | 508,60 | 0,55% | 10,00 |
| 19.06.2025 | 514,00 | 514,00 | 505,80 | 505,80 | -2,32% | 4,00 |
| 18.06.2025 | 518,40 | 518,40 | 517,80 | 517,80 | -0,69% | 37,00 |
| 17.06.2025 | 521,80 | 521,80 | 521,40 | 521,40 | -3,01% | 10,00 |
| 16.06.2025 | 519,40 | 537,60 | 516,20 | 537,60 | 5,41% | 5,00 |
| 13.06.2025 | 518,60 | 522,80 | 510,00 | 510,00 | -2,93% | 60,00 |
| 12.06.2025 | 532,80 | 532,80 | 525,40 | 525,40 | -2,20% | 113,00 |
| 11.06.2025 | 531,40 | 538,00 | 531,40 | 537,20 | 0,75% | 562,00 |
| 10.06.2025 | 518,80 | 533,60 | 518,80 | 533,20 | 2,82% | 1.024,00 |
| 09.06.2025 | 505,20 | 518,60 | 505,20 | 518,60 | 2,57% | 3,00 |
| 06.06.2025 | 497,70 | 505,60 | 497,70 | 505,60 | 2,41% | 10,00 |
| 05.06.2025 | 493,70 | 493,70 | 493,70 | 493,70 | 0,63% | 4,00 |
| 04.06.2025 | 490,60 | 490,60 | 490,60 | 490,60 | 1,49% | - |
| 03.06.2025 | 488,00 | 488,00 | 476,30 | 483,40 | 2,11% | 172,00 |
| 02.06.2025 | 472,70 | 473,40 | 472,70 | 473,40 | -1,48% | 17,00 |
| 30.05.2025 | 481,70 | 481,70 | 480,50 | 480,50 | -3,26% | 7,00 |
| 29.05.2025 | 506,20 | 506,20 | 496,70 | 496,70 | 2,37% | 35,00 |
| 28.05.2025 | 482,70 | 485,90 | 482,70 | 485,20 | -0,59% | 116,00 |
| 27.05.2025 | 486,20 | 488,10 | 486,20 | 488,10 | -1,53% | 31,00 |
| 26.05.2025 | 480,90 | 495,70 | 480,90 | 495,70 | 3,66% | 5,00 |
| 23.05.2025 | 478,90 | 478,90 | 478,20 | 478,20 | -0,60% | 70,00 |
| 22.05.2025 | 479,30 | 481,10 | 479,30 | 481,10 | -2,33% | 3,00 |
| 21.05.2025 | 479,80 | 492,60 | 479,80 | 492,60 | 3,14% | 30,00 |
| 20.05.2025 | 476,90 | 477,60 | 473,50 | 477,60 | -0,15% | 47,00 |