837,000€
0,58%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2026 | 877,00 | 877,00 | 867,00 | 867,20 | 0,86% | 285,00 |
| 20.05.2026 | 855,00 | 859,80 | 852,80 | 859,80 | 2,97% | 254,00 |
| 19.05.2026 | 836,00 | 837,80 | 827,80 | 835,00 | -1,00% | 232,00 |
| 18.05.2026 | 840,00 | 864,40 | 840,00 | 843,40 | -2,29% | 311,00 |
| 15.05.2026 | 859,60 | 863,80 | 850,60 | 863,20 | -3,92% | 81,00 |
| 14.05.2026 | 884,00 | 902,00 | 884,00 | 898,40 | 4,76% | 189,00 |
| 13.05.2026 | 846,20 | 859,40 | 846,20 | 857,60 | 1,23% | 85,00 |
| 12.05.2026 | 874,40 | 874,40 | 847,20 | 847,20 | -5,06% | 160,00 |
| 11.05.2026 | 888,40 | 892,40 | 879,80 | 892,40 | 1,59% | 75,00 |
| 08.05.2026 | 859,20 | 878,40 | 859,20 | 878,40 | 1,50% | 175,00 |
| 07.05.2026 | 875,40 | 875,40 | 850,00 | 865,40 | 0,51% | 386,00 |
| 06.05.2026 | 859,80 | 874,40 | 851,20 | 861,00 | 2,01% | 316,00 |
| 05.05.2026 | 836,80 | 846,20 | 834,40 | 844,00 | -0,92% | 275,00 |
| 04.05.2026 | 829,60 | 851,80 | 826,60 | 851,80 | 2,09% | 160,00 |
| 30.04.2026 | 804,40 | 834,40 | 804,40 | 834,40 | 2,99% | 230,00 |
| 29.04.2026 | 815,20 | 822,00 | 810,20 | 810,20 | -1,17% | 205,00 |
| 28.04.2026 | 836,40 | 836,40 | 806,40 | 819,80 | -2,80% | 311,00 |
| 27.04.2026 | 861,80 | 865,00 | 838,00 | 843,40 | -1,84% | 233,00 |
| 24.04.2026 | 849,00 | 867,20 | 849,00 | 859,20 | 1,32% | 481,00 |
| 23.04.2026 | 843,40 | 849,80 | 834,40 | 848,00 | 1,68% | 153,00 |
| 22.04.2026 | 828,20 | 857,00 | 828,20 | 834,00 | 2,81% | 1.582,00 |
| 21.04.2026 | 792,00 | 811,20 | 783,40 | 811,20 | 3,73% | 258,00 |