891,900€
-2,69%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 887,80 | 916,60 | 887,80 | 916,60 | 2,39% | 319,00 |
| 08.10.2026 | 886,80 | 904,60 | 880,60 | 895,20 | -0,22% | 301,00 |
| 07.10.2026 | 937,00 | 937,00 | 889,80 | 897,20 | -5,30% | 578,00 |
| 06.10.2026 | 950,60 | 960,40 | 942,40 | 947,40 | -0,08% | 304,00 |
| 05.10.2026 | 948,80 | 948,80 | 937,40 | 948,20 | 0,55% | 378,00 |
| 02.10.2026 | 913,40 | 954,00 | 913,40 | 943,00 | 6,77% | 700,00 |
| 01.10.2026 | 906,00 | 906,80 | 883,00 | 883,20 | 0,05% | 581,00 |
| 30.09.2026 | 891,20 | 897,80 | 882,80 | 882,80 | -1,50% | 730,00 |
| 29.09.2026 | 868,60 | 896,60 | 868,60 | 896,20 | 5,58% | 457,00 |
| 28.09.2026 | 836,20 | 864,80 | 833,60 | 848,80 | 0,40% | 217,00 |
| 25.09.2026 | 851,40 | 851,40 | 843,20 | 845,40 | 1,29% | 215,00 |
| 24.09.2026 | 841,80 | 844,40 | 825,80 | 834,60 | -2,68% | 98,00 |
| 23.09.2026 | 865,40 | 866,00 | 843,60 | 857,60 | -0,23% | 542,00 |
| 22.09.2026 | 831,80 | 859,60 | 829,20 | 859,60 | 3,72% | 212,00 |
| 21.09.2026 | 835,80 | 836,20 | 827,00 | 828,80 | 2,22% | 201,00 |
| 18.09.2026 | 805,60 | 810,80 | 799,20 | 810,80 | 2,66% | 116,00 |
| 17.09.2026 | 779,60 | 796,40 | 773,60 | 789,80 | 2,36% | 213,00 |
| 16.09.2026 | 773,40 | 779,60 | 771,60 | 771,60 | 3,02% | 77,00 |
| 15.09.2026 | 764,80 | 774,60 | 749,00 | 749,00 | -2,68% | 341,00 |
| 14.09.2026 | 784,20 | 784,20 | 746,60 | 769,60 | -7,14% | 470,00 |
| 11.09.2026 | 817,80 | 831,80 | 817,80 | 828,80 | 1,54% | 46,00 |
| 10.09.2026 | 832,20 | 839,40 | 816,20 | 816,20 | -2,49% | 85,00 |
| 09.09.2026 | 842,40 | 842,40 | 822,60 | 837,00 | 0,58% | 80,00 |
| 08.09.2026 | 851,60 | 851,60 | 832,20 | 832,20 | -3,55% | 30,00 |
| 07.09.2026 | 846,40 | 865,40 | 844,40 | 862,80 | 5,74% | 6,00 |
| 04.09.2026 | 804,20 | 816,00 | 804,20 | 816,00 | 5,15% | 94,00 |
| 03.09.2026 | 789,80 | 794,00 | 768,40 | 776,00 | -3,00% | 98,00 |
| 02.09.2026 | 787,20 | 806,00 | 783,80 | 800,00 | 1,24% | 120,00 |
| 01.09.2026 | 799,40 | 799,80 | 789,60 | 790,20 | -2,13% | 129,00 |
| 31.08.2026 | 821,80 | 821,80 | 803,00 | 807,40 | -2,23% | 134,00 |
| 28.08.2026 | 825,80 | 825,80 | 825,80 | 825,80 | -0,05% | 41,00 |
| 27.08.2026 | 841,80 | 846,60 | 826,20 | 826,20 | 0,44% | 88,00 |
| 26.08.2026 | 830,40 | 830,40 | 819,40 | 822,60 | -0,68% | 117,00 |
| 25.08.2026 | 828,40 | 835,80 | 825,40 | 828,20 | 0,56% | 88,00 |
| 24.08.2026 | 830,20 | 834,40 | 823,60 | 823,60 | -0,60% | 23,00 |
| 21.08.2026 | 841,60 | 841,80 | 828,20 | 828,60 | 0,41% | 109,00 |
| 20.08.2026 | 818,80 | 829,40 | 818,80 | 825,20 | 0,22% | 72,00 |
| 19.08.2026 | 844,20 | 847,40 | 819,60 | 823,40 | -2,79% | 283,00 |
| 18.08.2026 | 879,40 | 879,40 | 847,00 | 847,00 | -6,51% | 112,00 |
| 17.08.2026 | 916,00 | 917,00 | 906,00 | 906,00 | 1,39% | 86,00 |
| 14.08.2026 | 903,40 | 911,20 | 893,60 | 893,60 | -1,33% | 103,00 |
| 13.08.2026 | 895,20 | 906,40 | 894,20 | 905,60 | 0,96% | 131,00 |
| 12.08.2026 | 895,60 | 908,40 | 895,60 | 897,00 | 1,63% | 134,00 |
| 11.08.2026 | 866,00 | 895,20 | 866,00 | 882,60 | 1,15% | 88,00 |
| 10.08.2026 | 872,60 | 878,20 | 872,60 | 872,60 | 2,13% | 185,00 |
| 07.08.2026 | 833,00 | 869,40 | 833,00 | 854,40 | 2,62% | 171,00 |
| 06.08.2026 | 808,00 | 832,60 | 808,00 | 832,60 | 2,39% | 80,00 |
| 05.08.2026 | 823,00 | 830,00 | 813,20 | 813,20 | 0,25% | 146,00 |
| 04.08.2026 | 813,40 | 819,00 | 801,80 | 811,20 | 3,23% | 155,00 |
| 03.08.2026 | 785,00 | 788,80 | 772,00 | 785,80 | 2,83% | 152,00 |
| 30.07.2026 | 734,60 | 764,20 | 733,60 | 764,20 | 6,14% | 326,00 |
| 29.07.2026 | 710,00 | 731,60 | 685,80 | 720,00 | -4,71% | 871,00 |
| 28.07.2026 | 767,00 | 780,00 | 744,20 | 755,60 | -12,30% | 467,00 |
| 27.07.2026 | 858,20 | 861,60 | 858,20 | 861,60 | -0,12% | 147,00 |
| 24.07.2026 | 863,20 | 876,00 | 860,00 | 862,60 | -1,46% | 113,00 |
| 23.07.2026 | 881,40 | 883,40 | 870,00 | 875,40 | -1,35% | 116,00 |
| 22.07.2026 | 878,00 | 887,40 | 878,00 | 887,40 | -1,84% | 87,00 |
| 21.07.2026 | 872,20 | 904,00 | 872,20 | 904,00 | 4,99% | 126,00 |
| 20.07.2026 | 865,20 | 873,40 | 860,00 | 861,00 | 1,01% | 220,00 |
| 17.07.2026 | 867,80 | 867,80 | 845,40 | 852,40 | -5,79% | 250,00 |
| 16.07.2026 | 902,80 | 906,20 | 886,40 | 904,80 | -1,87% | 153,00 |
| 15.07.2026 | 957,60 | 957,60 | 913,60 | 922,00 | 0,61% | 286,00 |
| 14.07.2026 | 894,80 | 924,40 | 894,80 | 916,40 | 3,06% | 64,00 |
| 13.07.2026 | 897,00 | 899,80 | 878,00 | 889,20 | -2,37% | 70,00 |
| 10.07.2026 | 909,60 | 918,40 | 904,00 | 910,80 | -1,87% | 116,00 |
| 09.07.2026 | 919,40 | 929,20 | 917,00 | 928,20 | 4,91% | 199,00 |
| 08.07.2026 | 897,60 | 897,60 | 878,40 | 884,80 | -1,34% | 232,00 |
| 07.07.2026 | 919,00 | 919,00 | 896,80 | 896,80 | -7,14% | 296,00 |
| 06.07.2026 | 948,00 | 965,80 | 948,00 | 965,80 | -0,23% | 206,00 |
| 03.07.2026 | 959,00 | 968,00 | 958,00 | 968,00 | 3,77% | 247,00 |
| 02.07.2026 | 943,40 | 976,80 | 930,20 | 932,80 | -5,18% | 290,00 |
| 01.07.2026 | 1.037,00 | 1.037,00 | 983,80 | 983,80 | -2,11% | 254,00 |
| 30.06.2026 | 985,20 | 1.009,50 | 985,20 | 1.005,00 | 3,54% | 158,00 |
| 29.06.2026 | 950,80 | 970,60 | 940,00 | 970,60 | 1,00% | 289,00 |
| 26.06.2026 | 968,00 | 968,00 | 951,80 | 961,00 | -3,01% | 185,00 |
| 25.06.2026 | 1.024,50 | 1.024,50 | 979,60 | 990,80 | 2,14% | 114,00 |
| 24.06.2026 | 978,00 | 978,00 | 956,60 | 970,00 | -2,34% | 70,00 |
| 23.06.2026 | 1.020,00 | 1.020,00 | 992,40 | 993,20 | -7,82% | 197,00 |
| 22.06.2026 | 1.080,50 | 1.087,50 | 1.077,50 | 1.077,50 | 1,46% | 132,00 |
| 19.06.2026 | 1.058,50 | 1.062,00 | 1.053,00 | 1.062,00 | -0,14% | 178,00 |
| 18.06.2026 | 1.070,50 | 1.070,50 | 1.058,50 | 1.063,50 | 3,05% | 128,00 |
| 17.06.2026 | 1.017,50 | 1.032,00 | 1.017,50 | 1.032,00 | 4,60% | 85,00 |
| 16.06.2026 | 1.027,00 | 1.027,00 | 983,80 | 986,60 | -1,98% | 110,00 |
| 15.06.2026 | 1.028,50 | 1.037,50 | 1.006,50 | 1.006,50 | -0,40% | 270,00 |
| 12.06.2026 | 977,40 | 1.010,50 | 968,20 | 1.010,50 | 3,94% | 197,00 |
| 11.06.2026 | 932,00 | 972,20 | 929,00 | 972,20 | 7,57% | 603,00 |
| 10.06.2026 | 892,00 | 916,40 | 880,80 | 903,80 | -0,96% | 272,00 |
| 09.06.2026 | 899,60 | 932,00 | 899,60 | 912,60 | 3,59% | 154,00 |
| 08.06.2026 | 839,00 | 883,00 | 839,00 | 881,00 | 1,66% | 176,00 |
| 05.06.2026 | 859,40 | 866,60 | 852,00 | 866,60 | -2,41% | 85,00 |
| 04.06.2026 | 878,80 | 888,00 | 861,00 | 888,00 | -1,84% | 171,00 |
| 03.06.2026 | 889,20 | 909,20 | 883,80 | 904,60 | 1,53% | 76,00 |
| 02.06.2026 | 864,60 | 891,00 | 863,40 | 891,00 | 3,17% | 61,00 |
| 01.06.2026 | 895,80 | 895,80 | 863,60 | 863,60 | -1,37% | 216,00 |
| 29.05.2026 | 905,60 | 912,60 | 875,60 | 875,60 | -2,21% | 121,00 |
| 28.05.2026 | 910,60 | 910,60 | 887,40 | 895,40 | 0,47% | 121,00 |
| 27.05.2026 | 900,80 | 913,00 | 883,40 | 891,20 | -1,13% | 187,00 |
| 26.05.2026 | 905,40 | 908,60 | 898,60 | 901,40 | -0,79% | 107,00 |
| 25.05.2026 | 908,40 | 910,60 | 907,60 | 908,60 | 0,73% | 50,00 |
| 22.05.2026 | 880,40 | 902,00 | 880,40 | 902,00 | 4,01% | 229,00 |