540,600€
-0,52%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 542,70 | 556,60 | 538,40 | 543,30 | -0,02% | - |
| 14.10.2025 | 542,80 | 544,50 | 523,00 | 543,40 | -0,09% | 13,00 |
| 13.10.2025 | 531,90 | 548,50 | 531,90 | 543,90 | 1,87% | 80,00 |
| 10.10.2025 | 546,30 | 548,70 | 528,20 | 533,90 | -2,20% | 20,00 |
| 09.10.2025 | 548,70 | 555,30 | 543,70 | 545,90 | -0,47% | 20,00 |
| 08.10.2025 | 541,90 | 551,40 | 536,30 | 548,50 | 0,35% | 218,00 |
| 07.10.2025 | 560,40 | 567,60 | 546,30 | 546,60 | -2,51% | 2,00 |
| 06.10.2025 | 547,20 | 564,90 | 541,10 | 560,70 | 2,50% | 22,00 |
| 03.10.2025 | 550,00 | 553,20 | 542,70 | 547,00 | -0,71% | 163,00 |
| 02.10.2025 | 522,10 | 554,60 | 522,10 | 550,90 | 5,86% | 3,00 |
| 01.10.2025 | 512,50 | 520,50 | 501,50 | 520,40 | 1,28% | 11,00 |
| 30.09.2025 | 501,20 | 514,90 | 499,15 | 513,80 | 2,49% | - |
| 29.09.2025 | 492,95 | 503,70 | 492,90 | 501,30 | 1,70% | 27,00 |
| 26.09.2025 | 498,80 | 499,05 | 485,05 | 492,90 | -0,98% | 205,00 |
| 25.09.2025 | 496,55 | 505,60 | 491,00 | 497,80 | 0,12% | 60,00 |
| 24.09.2025 | 498,40 | 510,30 | 494,20 | 497,20 | -0,58% | 35,00 |
| 23.09.2025 | 502,90 | 506,00 | 442,05 | 500,10 | -0,20% | 73,00 |
| 22.09.2025 | 491,70 | 514,00 | 491,45 | 501,10 | 1,88% | 5,00 |
| 19.09.2025 | 496,40 | 496,70 | 488,30 | 491,85 | -0,90% | 20,00 |
| 18.09.2025 | 459,10 | 503,30 | 458,80 | 496,30 | 8,23% | 230,00 |
| 17.09.2025 | 457,35 | 460,05 | 452,85 | 458,55 | 0,28% | - |
| 16.09.2025 | 449,25 | 472,55 | 449,25 | 457,25 | 1,67% | 76,00 |
| 15.09.2025 | 425,10 | 450,35 | 424,70 | 449,75 | 5,84% | 1,00 |
| 12.09.2025 | 428,10 | 431,70 | 422,30 | 424,95 | -0,29% | 1,00 |
| 11.09.2025 | 423,85 | 430,90 | 419,70 | 426,20 | 0,42% | 38,00 |
| 10.09.2025 | 423,30 | 429,50 | 423,30 | 424,40 | 0,33% | 1,00 |
| 09.09.2025 | 422,35 | 428,15 | 419,10 | 423,00 | 0,18% | - |
| 08.09.2025 | 416,55 | 423,65 | 415,15 | 422,25 | 1,42% | 1,00 |
| 05.09.2025 | 408,20 | 420,95 | 408,20 | 416,35 | 2,01% | 62,00 |
| 04.09.2025 | 401,00 | 410,70 | 400,60 | 408,15 | 1,35% | 10,00 |
| 03.09.2025 | 404,15 | 413,65 | 401,25 | 402,70 | -0,46% | 206,00 |
| 02.09.2025 | 416,95 | 416,95 | 400,55 | 404,55 | -2,95% | 61,00 |
| 01.09.2025 | 411,45 | 420,85 | 406,65 | 416,85 | 1,29% | - |
| 29.08.2025 | 426,05 | 427,55 | 410,55 | 411,55 | -3,55% | 58,00 |
| 28.08.2025 | 410,40 | 427,55 | 410,30 | 426,70 | 4,17% | 130,00 |
| 27.08.2025 | 412,15 | 416,80 | 407,40 | 409,60 | -0,62% | - |
| 26.08.2025 | 410,55 | 413,25 | 406,25 | 412,15 | 0,41% | - |
| 25.08.2025 | 408,65 | 411,50 | 407,50 | 410,45 | 0,45% | - |
| 22.08.2025 | 402,20 | 410,95 | 400,15 | 408,60 | 1,59% | 13,00 |
| 21.08.2025 | 409,75 | 409,75 | 401,50 | 402,20 | -1,88% | - |
| 20.08.2025 | 412,15 | 415,45 | 404,10 | 409,90 | -0,58% | 36,00 |
| 19.08.2025 | 411,65 | 416,20 | 411,25 | 412,30 | 0,16% | 26,00 |
| 18.08.2025 | 416,80 | 419,60 | 408,20 | 411,65 | -1,27% | 37,00 |
| 15.08.2025 | 430,25 | 431,00 | 414,20 | 416,95 | -3,00% | 12,00 |
| 14.08.2025 | 428,65 | 430,20 | 425,10 | 429,85 | 0,26% | 25,00 |
| 13.08.2025 | 432,15 | 434,15 | 427,20 | 428,75 | -0,79% | 6,00 |
| 12.08.2025 | 420,05 | 432,25 | 417,65 | 432,15 | 2,91% | - |
| 11.08.2025 | 420,10 | 423,85 | 418,60 | 419,95 | -0,26% | - |
| 08.08.2025 | 418,00 | 421,15 | 415,20 | 421,05 | 0,73% | 2,00 |
| 07.08.2025 | 407,85 | 422,30 | 407,85 | 418,00 | 2,49% | 11,00 |
| 06.08.2025 | 416,45 | 417,95 | 406,10 | 407,85 | -2,07% | 66,00 |
| 05.08.2025 | 418,90 | 423,15 | 413,15 | 416,45 | -0,56% | 1,00 |
| 04.08.2025 | 417,05 | 422,00 | 414,25 | 418,80 | 0,24% | 134,00 |
| 01.08.2025 | 428,25 | 428,25 | 410,60 | 417,80 | -2,44% | 17,00 |
| 31.07.2025 | 448,25 | 453,30 | 426,35 | 428,25 | -4,42% | 3,00 |
| 30.07.2025 | 441,05 | 449,75 | 440,75 | 448,05 | 1,51% | - |
| 29.07.2025 | 447,45 | 451,95 | 440,60 | 441,40 | -2,01% | 3,00 |
| 28.07.2025 | 427,35 | 454,55 | 427,35 | 450,45 | 5,31% | 63,00 |
| 25.07.2025 | 441,95 | 442,55 | 426,30 | 427,75 | -3,21% | 106,00 |
| 24.07.2025 | 461,85 | 462,05 | 439,70 | 441,95 | -4,31% | 223,00 |
| 23.07.2025 | 477,60 | 484,70 | 450,85 | 461,85 | -3,30% | 87,00 |
| 22.07.2025 | 521,70 | 523,60 | 476,20 | 477,60 | -8,45% | 315,00 |
| 21.07.2025 | 517,90 | 524,70 | 517,30 | 521,70 | 0,69% | 137,00 |
| 18.07.2025 | 522,00 | 524,80 | 513,30 | 518,10 | -0,79% | 37,00 |
| 17.07.2025 | 512,10 | 525,20 | 506,60 | 522,20 | 1,97% | 120,00 |
| 16.07.2025 | 531,80 | 536,20 | 504,00 | 512,10 | -3,69% | 10,00 |
| 15.07.2025 | 524,30 | 535,90 | 524,30 | 531,70 | 1,41% | 61,00 |
| 14.07.2025 | 521,50 | 525,10 | 514,30 | 524,30 | 0,04% | - |
| 11.07.2025 | 529,40 | 530,00 | 520,00 | 524,10 | -1,09% | 20,00 |
| 10.07.2025 | 514,50 | 530,70 | 513,50 | 529,90 | 2,91% | - |
| 09.07.2025 | 516,40 | 517,70 | 508,40 | 514,90 | -0,33% | - |
| 08.07.2025 | 511,70 | 517,30 | 503,10 | 516,60 | 1,02% | - |
| 07.07.2025 | 513,10 | 517,60 | 506,20 | 511,40 | -0,21% | 24,00 |
| 04.07.2025 | 514,30 | 514,40 | 508,30 | 512,50 | -0,31% | - |
| 03.07.2025 | 522,00 | 524,90 | 509,00 | 514,10 | -1,32% | 24,00 |
| 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% | - |