602,400€
-4,37%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 624,40 | 630,20 | 599,10 | 600,90 | -4,60% | 69,00 |
| 07.01.2026 | 631,10 | 634,80 | 617,80 | 629,90 | 0,43% | 46,00 |
| 06.01.2026 | 574,30 | 627,20 | 574,30 | 627,20 | 9,34% | 5,00 |
| 05.01.2026 | 552,20 | 581,80 | 552,20 | 573,60 | 3,89% | 97,00 |
| 02.01.2026 | 523,10 | 562,80 | 516,40 | 552,10 | 5,40% | 21,00 |
| 30.12.2025 | 517,00 | 524,10 | 515,30 | 523,80 | 1,30% | - |
| 29.12.2025 | 515,50 | 518,10 | 510,70 | 517,10 | 0,49% | - |
| 23.12.2025 | 511,80 | 515,80 | 509,90 | 514,60 | 0,55% | 11,00 |
| 22.12.2025 | 506,80 | 515,80 | 506,50 | 511,80 | 0,77% | 2,00 |
| 19.12.2025 | 515,00 | 517,70 | 505,50 | 507,90 | -1,55% | 108,00 |
| 18.12.2025 | 503,00 | 521,50 | 503,00 | 515,90 | 1,78% | 300,00 |
| 17.12.2025 | 517,60 | 523,40 | 503,20 | 506,90 | -1,95% | - |
| 16.12.2025 | 514,60 | 521,30 | 504,30 | 517,00 | 0,41% | 24,00 |
| 15.12.2025 | 517,50 | 519,00 | 507,60 | 514,90 | -0,44% | 84,00 |
| 12.12.2025 | 545,70 | 547,60 | 513,20 | 517,20 | -5,05% | 22,00 |
| 11.12.2025 | 553,20 | 553,50 | 540,20 | 544,70 | -1,50% | 31,00 |
| 10.12.2025 | 552,20 | 563,60 | 547,10 | 553,00 | 0,07% | 10,00 |
| 09.12.2025 | 552,60 | 562,90 | 552,20 | 552,60 | -0,27% | 14,00 |
| 08.12.2025 | 516,90 | 554,50 | 515,90 | 554,10 | 7,20% | 1,00 |
| 05.12.2025 | 507,90 | 523,90 | 507,90 | 516,90 | 1,95% | 1,00 |
| 04.12.2025 | 500,05 | 514,30 | 500,00 | 507,00 | 1,38% | 10,00 |
| 03.12.2025 | 481,65 | 500,40 | 481,65 | 500,10 | 3,81% | 20,00 |
| 02.12.2025 | 473,85 | 482,95 | 467,55 | 481,75 | 1,98% | 5,00 |
| 01.12.2025 | 474,40 | 478,85 | 465,25 | 472,40 | -0,45% | 2,00 |
| 28.11.2025 | 473,00 | 475,40 | 469,90 | 474,55 | 0,35% | 2,00 |
| 27.11.2025 | 478,95 | 481,10 | 471,40 | 472,90 | -1,26% | 2,00 |
| 26.11.2025 | 473,15 | 479,75 | 470,30 | 478,95 | 1,72% | 30,00 |
| 25.11.2025 | 479,25 | 483,30 | 459,85 | 470,85 | -1,86% | 10,00 |
| 24.11.2025 | 478,95 | 483,35 | 471,95 | 479,75 | 0,03% | 108,00 |
| 21.11.2025 | 485,00 | 485,50 | 466,25 | 479,60 | -1,12% | 60,00 |
| 20.11.2025 | 501,80 | 514,10 | 484,75 | 485,05 | -2,11% | - |
| 19.11.2025 | 488,50 | 499,30 | 481,20 | 495,50 | 1,19% | 20,00 |
| 18.11.2025 | 496,60 | 496,60 | 482,95 | 489,65 | -1,95% | 118,00 |
| 17.11.2025 | 507,70 | 513,80 | 498,80 | 499,40 | -1,81% | - |
| 14.11.2025 | 510,00 | 510,80 | 492,40 | 508,60 | -0,12% | - |
| 13.11.2025 | 523,20 | 531,40 | 506,90 | 509,20 | -2,53% | 7,00 |
| 12.11.2025 | 535,30 | 535,60 | 518,10 | 522,40 | -2,39% | 22,00 |
| 11.11.2025 | 539,00 | 545,10 | 525,60 | 535,20 | -0,69% | - |
| 10.11.2025 | 536,90 | 544,20 | 532,90 | 538,90 | 2,43% | - |
| 07.11.2025 | 542,70 | 550,30 | 525,50 | 526,10 | -2,63% | 6,00 |
| 06.11.2025 | 550,90 | 555,30 | 539,80 | 540,30 | -2,12% | - |
| 05.11.2025 | 556,10 | 556,10 | 538,50 | 552,00 | -0,93% | 111,00 |
| 04.11.2025 | 564,70 | 564,70 | 548,60 | 557,20 | -1,22% | 24,00 |
| 03.11.2025 | 562,20 | 568,00 | 558,40 | 564,10 | 0,41% | 22,00 |
| 31.10.2025 | 564,50 | 571,40 | 559,10 | 561,80 | -0,57% | 9,00 |
| 30.10.2025 | 542,90 | 571,60 | 542,30 | 565,00 | 4,21% | - |
| 29.10.2025 | 538,50 | 573,70 | 520,00 | 542,20 | 0,43% | 91,00 |
| 28.10.2025 | 565,00 | 565,00 | 536,20 | 539,90 | -4,41% | 40,00 |
| 27.10.2025 | 554,90 | 570,70 | 554,90 | 564,80 | 1,88% | - |
| 24.10.2025 | 545,00 | 556,10 | 545,00 | 554,40 | 1,61% | 50,00 |
| 23.10.2025 | 530,70 | 547,60 | 525,40 | 545,60 | 3,26% | 20,00 |
| 22.10.2025 | 546,10 | 546,70 | 527,80 | 528,40 | -3,40% | 66,00 |
| 21.10.2025 | 546,80 | 549,40 | 541,50 | 547,00 | 0,04% | - |
| 20.10.2025 | 539,90 | 551,50 | 539,80 | 546,80 | 1,26% | 3,00 |
| 17.10.2025 | 547,00 | 547,00 | 531,60 | 540,00 | -1,75% | 84,00 |
| 16.10.2025 | 545,90 | 555,70 | 544,30 | 549,60 | 0,84% | - |
| 15.10.2025 | 542,70 | 556,60 | 538,40 | 545,00 | 0,29% | - |
| 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 |