521,200€
-1,12%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 527,10 | 530,10 | 503,40 | 521,00 | -1,16% | - |
| 01.07.2025 | 544,10 | 544,70 | 524,40 | 527,10 | -3,12% | - |
| 30.06.2025 | 544,10 | 547,50 | 540,30 | 544,10 | 0,11% | - |
| 27.06.2025 | 541,40 | 548,80 | 541,30 | 543,50 | 0,42% | - |
| 26.06.2025 | 542,80 | 543,90 | 532,90 | 541,20 | -0,29% | - |
| 25.06.2025 | 536,70 | 550,90 | 536,30 | 542,80 | 1,14% | - |
| 24.06.2025 | 530,10 | 538,20 | 528,00 | 536,70 | 2,44% | 24,00 |
| 23.06.2025 | 508,00 | 523,90 | 505,10 | 523,90 | 3,09% | 2,00 |
| 20.06.2025 | 509,10 | 521,70 | 500,60 | 508,20 | -0,22% | 50,00 |
| 19.06.2025 | 517,20 | 517,20 | 507,60 | 509,30 | -1,55% | - |
| 18.06.2025 | 518,90 | 521,60 | 514,60 | 517,30 | -0,27% | - |
| 17.06.2025 | 519,70 | 525,70 | 512,60 | 518,70 | -0,35% | 24,00 |
| 16.06.2025 | 516,90 | 524,20 | 513,50 | 520,50 | 0,70% | - |
| 13.06.2025 | 525,70 | 525,70 | 506,80 | 516,90 | -1,67% | 60,00 |
| 12.06.2025 | 532,70 | 540,90 | 521,30 | 525,70 | -1,46% | 30,00 |
| 11.06.2025 | 532,00 | 539,10 | 530,30 | 533,50 | -0,04% | 50,00 |
| 10.06.2025 | 518,60 | 534,30 | 514,20 | 533,70 | 2,83% | 112,00 |
| 09.06.2025 | 504,00 | 520,60 | 502,80 | 519,00 | 2,98% | 7,00 |
| 06.06.2025 | 490,55 | 507,10 | 490,35 | 504,00 | 2,68% | 2,00 |
| 05.06.2025 | 489,55 | 496,35 | 487,90 | 490,85 | 0,16% | - |
| 04.06.2025 | 488,55 | 496,20 | 487,50 | 490,05 | 0,27% | - |
| 03.06.2025 | 475,95 | 488,85 | 474,10 | 488,75 | 2,74% | 61,00 |
| 02.06.2025 | 481,05 | 481,05 | 468,30 | 475,70 | -1,11% | 130,00 |
| 30.05.2025 | 496,45 | 498,60 | 475,70 | 481,05 | -3,14% | 20,00 |
| 29.05.2025 | 488,85 | 508,30 | 488,85 | 496,65 | 1,66% | - |
| 28.05.2025 | 487,50 | 489,85 | 480,55 | 488,55 | 0,07% | - |
| 27.05.2025 | 478,45 | 491,60 | 475,40 | 488,20 | 2,03% | 100,00 |
| 26.05.2025 | 467,70 | 484,10 | 467,70 | 478,50 | 2,37% | - |
| 23.05.2025 | 481,65 | 483,95 | 459,80 | 467,40 | -2,96% | 2,00 |
| 22.05.2025 | 478,10 | 484,80 | 474,05 | 481,65 | 0,81% | - |
| 21.05.2025 | 484,70 | 486,65 | 474,55 | 477,80 | -1,51% | - |
| 20.05.2025 | 482,05 | 487,60 | 472,35 | 485,15 | 0,66% | 20,00 |
| 19.05.2025 | 489,50 | 489,50 | 472,65 | 481,95 | -1,56% | 7,00 |
| 16.05.2025 | 491,70 | 501,20 | 484,15 | 489,60 | -0,52% | 5,00 |
| 15.05.2025 | 503,70 | 503,70 | 486,85 | 492,15 | -1,77% | 20,00 |
| 14.05.2025 | 499,50 | 512,20 | 484,40 | 501,00 | -0,24% | 38,00 |
| 13.05.2025 | 484,30 | 503,90 | 482,50 | 502,20 | 3,42% | 13,00 |
| 12.05.2025 | 450,60 | 485,90 | 450,60 | 485,60 | 7,80% | 120,00 |
| 09.05.2025 | 453,30 | 456,10 | 449,05 | 450,45 | -0,84% | - |
| 08.05.2025 | 444,10 | 464,45 | 444,10 | 454,25 | 2,29% | 60,00 |
| 07.05.2025 | 431,65 | 444,10 | 428,25 | 444,10 | 2,88% | 30,00 |
| 06.05.2025 | 438,90 | 440,55 | 427,80 | 431,65 | -1,76% | 30,00 |
| 05.05.2025 | 446,00 | 446,00 | 438,35 | 439,40 | -1,55% | - |
| 02.05.2025 | 427,15 | 447,40 | 426,95 | 446,30 | 4,48% | 140,00 |
| 30.04.2025 | 435,35 | 447,60 | 408,80 | 427,15 | -1,85% | - |
| 29.04.2025 | 430,45 | 445,90 | 429,35 | 435,20 | 1,10% | - |
| 28.04.2025 | 431,30 | 443,00 | 425,50 | 430,45 | -0,15% | - |
| 25.04.2025 | 418,60 | 431,30 | 418,60 | 431,10 | 3,04% | 50,00 |
| 24.04.2025 | 404,15 | 419,85 | 403,55 | 418,40 | 3,51% | 30,00 |
| 23.04.2025 | 387,70 | 419,45 | 387,70 | 404,20 | 4,26% | 20,00 |
| 22.04.2025 | 392,05 | 395,00 | 377,20 | 387,70 | -1,41% | 29,00 |
| 17.04.2025 | 389,30 | 401,20 | 389,30 | 393,25 | 1,01% | - |
| 16.04.2025 | 403,80 | 404,85 | 380,00 | 389,30 | -3,84% | 70,00 |
| 15.04.2025 | 389,00 | 412,95 | 388,60 | 404,85 | 4,13% | 220,00 |
| 14.04.2025 | 391,00 | 407,80 | 382,70 | 388,80 | 1,09% | 86,00 |
| 11.04.2025 | 378,35 | 385,60 | 369,30 | 384,60 | 1,64% | 72,00 |
| 10.04.2025 | 396,15 | 414,15 | 364,15 | 378,40 | -4,53% | 45,00 |
| 09.04.2025 | 346,65 | 397,85 | 345,10 | 396,35 | 14,11% | 125,00 |
| 08.04.2025 | 366,40 | 375,50 | 342,95 | 347,35 | -5,23% | 8,00 |
| 07.04.2025 | 361,65 | 386,85 | 335,55 | 366,50 | -0,34% | 4,00 |
| 04.04.2025 | 384,55 | 388,05 | 348,60 | 367,75 | -4,37% | 39,00 |
| 03.04.2025 | 408,30 | 408,55 | 383,75 | 384,55 | -6,96% | 86,00 |
| 02.04.2025 | 417,65 | 417,90 | 405,90 | 413,30 | -1,05% | - |
| 01.04.2025 | 418,55 | 421,45 | 411,25 | 417,70 | -0,20% | 100,00 |
| 31.03.2025 | 429,20 | 429,20 | 413,25 | 418,55 | -2,83% | 98,00 |
| 28.03.2025 | 444,05 | 444,05 | 426,40 | 430,75 | -2,81% | - |
| 27.03.2025 | 450,50 | 451,75 | 440,75 | 443,20 | -1,77% | - |
| 26.03.2025 | 458,40 | 459,20 | 449,70 | 451,20 | -1,53% | - |
| 25.03.2025 | 459,60 | 459,85 | 451,25 | 458,20 | -0,30% | 67,00 |
| 24.03.2025 | 446,65 | 460,60 | 446,65 | 459,60 | 2,90% | 3,00 |
| 21.03.2025 | 453,45 | 454,10 | 440,85 | 446,65 | -1,64% | - |
| 20.03.2025 | 462,60 | 466,45 | 453,50 | 454,10 | -1,82% | 54,00 |
| 19.03.2025 | 450,00 | 464,85 | 446,35 | 462,50 | 2,80% | 2,00 |
| 18.03.2025 | 454,70 | 462,65 | 446,25 | 449,90 | -1,06% | - |
| 17.03.2025 | 450,80 | 455,75 | 445,60 | 454,70 | 0,72% | 5,00 |
| 14.03.2025 | 434,30 | 453,15 | 433,65 | 451,45 | 4,35% | 40,00 |
| 13.03.2025 | 445,95 | 447,60 | 430,40 | 432,65 | -3,36% | - |
| 12.03.2025 | 431,70 | 449,95 | 429,95 | 447,70 | 4,00% | 32,00 |
| 11.03.2025 | 423,85 | 432,80 | 417,10 | 430,50 | 1,71% | - |
| 10.03.2025 | 459,00 | 459,75 | 412,40 | 423,25 | -7,80% | 138,00 |
| 07.03.2025 | 453,90 | 464,40 | 449,25 | 459,05 | 1,07% | - |
| 06.03.2025 | 483,60 | 486,45 | 452,35 | 454,20 | -6,08% | 37,00 |
| 05.03.2025 | 482,30 | 487,25 | 474,30 | 483,60 | 0,39% | 220,00 |
| 04.03.2025 | 496,55 | 500,40 | 466,75 | 481,70 | -2,93% | 14,00 |
| 03.03.2025 | 513,80 | 515,80 | 494,95 | 496,25 | -3,11% | 19,00 |
| 28.02.2025 | 508,20 | 515,80 | 501,30 | 512,20 | -0,10% | 69,00 |
| 27.02.2025 | 549,80 | 554,20 | 512,70 | 512,70 | -6,75% | 19,00 |
| 26.02.2025 | 547,40 | 557,40 | 528,10 | 549,80 | 0,60% | 5,00 |
| 25.02.2025 | 562,30 | 563,00 | 542,60 | 546,50 | -2,65% | 42,00 |
| 24.02.2025 | 566,00 | 576,20 | 557,60 | 561,40 | -0,07% | 21,00 |
| 21.02.2025 | 566,40 | 576,70 | 559,00 | 561,80 | -0,79% | - |
| 20.02.2025 | 573,90 | 577,00 | 559,10 | 566,30 | -1,36% | 46,00 |
| 19.02.2025 | 570,90 | 574,90 | 568,10 | 574,10 | 0,58% | 30,00 |
| 18.02.2025 | 578,10 | 581,30 | 569,80 | 570,80 | -1,26% | 5,00 |
| 17.02.2025 | 568,90 | 578,10 | 566,70 | 578,10 | 1,51% | - |
| 14.02.2025 | 572,90 | 582,90 | 569,30 | 569,50 | -0,71% | 9,00 |
| 13.02.2025 | 569,90 | 579,50 | 565,40 | 573,60 | 0,65% | 203,00 |
| 12.02.2025 | 568,70 | 570,90 | 557,40 | 569,90 | 0,25% | - |
| 11.02.2025 | 567,40 | 574,00 | 563,20 | 568,50 | 0,21% | - |
| 10.02.2025 | 545,60 | 568,30 | 545,00 | 567,30 | 4,32% | 1,00 |