512,000€
-0,14%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 553,00 | 555,20 | 542,70 | 543,80 | -1,66% | - |
| 06.02.2025 | 551,10 | 556,30 | 548,80 | 553,00 | 0,34% | 99,00 |
| 05.02.2025 | 549,50 | 551,30 | 540,50 | 551,10 | 0,29% | 35,00 |
| 04.02.2025 | 561,30 | 567,20 | 549,10 | 549,50 | -2,10% | 189,00 |
| 03.02.2025 | 554,00 | 564,10 | 543,60 | 561,30 | -0,32% | 374,00 |
| 31.01.2025 | 549,10 | 574,10 | 548,80 | 563,10 | 2,59% | 194,00 |
| 30.01.2025 | 536,20 | 555,30 | 535,40 | 548,90 | 2,39% | - |
| 29.01.2025 | 527,60 | 567,90 | 527,60 | 536,10 | 1,73% | 45,00 |
| 28.01.2025 | 536,10 | 550,10 | 513,20 | 527,00 | -1,88% | 49,00 |
| 27.01.2025 | 605,20 | 606,40 | 513,20 | 537,10 | -11,81% | 149,00 |
| 24.01.2025 | 612,40 | 618,10 | 604,70 | 609,00 | -0,51% | 10,00 |
| 23.01.2025 | 627,80 | 633,50 | 605,40 | 612,10 | -2,56% | 30,00 |
| 22.01.2025 | 616,60 | 635,70 | 616,10 | 628,20 | 1,90% | 20,00 |
| 21.01.2025 | 619,50 | 628,50 | 610,80 | 616,50 | -0,50% | - |
| 20.01.2025 | 619,60 | 625,30 | 615,90 | 619,60 | -0,03% | - |
| 17.01.2025 | 621,20 | 628,10 | 615,30 | 619,80 | -0,19% | - |
| 16.01.2025 | 600,20 | 634,50 | 599,60 | 621,00 | 3,47% | 25,00 |
| 15.01.2025 | 594,20 | 612,90 | 589,10 | 600,20 | 1,04% | 4,00 |
| 14.01.2025 | 589,00 | 598,10 | 588,50 | 594,00 | 1,02% | 15,00 |
| 13.01.2025 | 595,40 | 595,40 | 571,90 | 588,00 | -1,21% | 11,00 |
| 10.01.2025 | 595,00 | 600,90 | 589,60 | 595,20 | 0,00% | 100,00 |
| 09.01.2025 | 594,50 | 596,20 | 583,90 | 595,20 | 0,10% | 30,00 |
| 08.01.2025 | 601,60 | 610,80 | 590,80 | 594,60 | -1,18% | 34,00 |
| 07.01.2025 | 600,00 | 613,10 | 598,70 | 601,70 | 0,28% | 7,00 |
| 06.01.2025 | 568,20 | 602,80 | 565,90 | 600,00 | 5,95% | 20,00 |
| 03.01.2025 | 566,10 | 568,50 | 557,30 | 566,30 | 0,02% | 10,00 |
| 02.01.2025 | 558,80 | 569,20 | 558,20 | 566,20 | 1,34% | 4,00 |
| 30.12.2024 | 564,70 | 565,90 | 557,50 | 558,70 | -0,92% | - |
| 27.12.2024 | 564,50 | 575,90 | 563,50 | 563,90 | -0,07% | - |
| 23.12.2024 | 566,90 | 568,20 | 557,90 | 564,30 | -0,35% | 55,00 |
| 20.12.2024 | 555,10 | 567,30 | 550,20 | 566,30 | 2,02% | 2,00 |
| 19.12.2024 | 565,70 | 565,70 | 554,30 | 555,10 | -1,87% | 24,00 |
| 18.12.2024 | 550,40 | 583,30 | 549,80 | 565,70 | 2,78% | 89,00 |
| 17.12.2024 | 542,10 | 554,90 | 539,30 | 550,40 | 1,53% | 25,00 |
| 16.12.2024 | 525,20 | 543,70 | 523,70 | 542,10 | 3,30% | 17,00 |
| 13.12.2024 | 522,70 | 532,40 | 522,30 | 524,80 | 0,40% | 39,00 |
| 12.12.2024 | 528,80 | 531,90 | 522,30 | 522,70 | -1,15% | 3,00 |
| 11.12.2024 | 519,80 | 529,80 | 519,30 | 528,80 | 1,73% | - |
| 10.12.2024 | 519,00 | 525,90 | 518,60 | 519,80 | 0,08% | - |
| 09.12.2024 | 514,00 | 526,50 | 513,20 | 519,40 | 1,13% | 53,00 |
| 06.12.2024 | 507,00 | 517,50 | 503,50 | 513,60 | 1,30% | 22,00 |
| 05.12.2024 | 515,70 | 517,40 | 499,15 | 507,00 | -1,69% | 7,00 |
| 04.12.2024 | 511,60 | 523,30 | 511,30 | 515,70 | 0,70% | - |
| 03.12.2024 | 515,60 | 521,90 | 504,70 | 512,10 | -0,68% | - |
| 02.12.2024 | 504,80 | 516,50 | 501,40 | 515,60 | 1,64% | 50,00 |
| 29.11.2024 | 499,60 | 512,30 | 496,85 | 507,30 | 1,58% | - |
| 28.11.2024 | 496,40 | 513,50 | 496,20 | 499,40 | 0,64% | - |
| 27.11.2024 | 504,30 | 504,30 | 490,65 | 496,20 | -1,57% | 10,00 |
| 26.11.2024 | 512,10 | 512,10 | 502,10 | 504,10 | -1,52% | 2,00 |
| 25.11.2024 | 501,60 | 518,40 | 501,60 | 511,90 | 2,05% | - |
| 22.11.2024 | 496,20 | 508,70 | 494,95 | 501,60 | 1,13% | - |
| 21.11.2024 | 489,40 | 498,00 | 485,15 | 496,00 | 1,39% | 60,00 |
| 20.11.2024 | 492,45 | 499,15 | 485,25 | 489,20 | -0,42% | - |
| 19.11.2024 | 495,30 | 500,90 | 484,65 | 491,25 | -0,86% | 2,00 |
| 18.11.2024 | 508,60 | 510,80 | 487,25 | 495,50 | -2,58% | 85,00 |
| 15.11.2024 | 528,40 | 528,40 | 505,50 | 508,60 | -3,98% | 16,00 |
| 14.11.2024 | 518,50 | 531,90 | 507,70 | 529,70 | 2,16% | 7,00 |
| 13.11.2024 | 519,10 | 525,00 | 509,30 | 518,50 | -0,12% | 3,00 |
| 12.11.2024 | 511,80 | 526,50 | 510,60 | 519,10 | 0,56% | 24,00 |
| 11.11.2024 | 507,00 | 521,90 | 507,00 | 516,20 | 1,81% | 105,00 |
| 08.11.2024 | 514,10 | 517,30 | 499,45 | 507,00 | -1,38% | 5,00 |
| 07.11.2024 | 498,70 | 519,70 | 494,35 | 514,10 | 2,84% | - |
| 06.11.2024 | 511,90 | 522,70 | 496,70 | 499,90 | -2,59% | 20,00 |
| 05.11.2024 | 509,50 | 514,30 | 502,70 | 513,20 | 0,59% | 13,00 |
| 04.11.2024 | 517,10 | 520,80 | 500,90 | 510,20 | -1,33% | 18,00 |
| 01.11.2024 | 513,30 | 521,80 | 507,30 | 517,10 | 0,62% | 15,00 |
| 31.10.2024 | 543,70 | 543,70 | 503,30 | 513,90 | -5,48% | - |
| 30.10.2024 | 546,50 | 556,70 | 532,90 | 543,70 | -0,84% | 2,00 |
| 29.10.2024 | 516,90 | 552,50 | 511,30 | 548,30 | 6,07% | 13,00 |
| 28.10.2024 | 523,50 | 524,80 | 513,30 | 516,90 | -0,94% | 4,00 |
| 25.10.2024 | 517,50 | 523,90 | 514,90 | 521,80 | 0,75% | - |
| 24.10.2024 | 513,10 | 523,80 | 513,10 | 517,90 | 0,86% | 27,00 |
| 23.10.2024 | 519,10 | 522,70 | 511,80 | 513,50 | -0,96% | 34,00 |
| 22.10.2024 | 515,50 | 527,50 | 513,90 | 518,50 | 0,41% | 1,00 |
| 21.10.2024 | 518,30 | 524,90 | 513,70 | 516,40 | -0,37% | - |
| 18.10.2024 | 513,30 | 523,90 | 510,70 | 518,30 | 0,90% | 105,00 |
| 17.10.2024 | 507,00 | 522,50 | 505,60 | 513,70 | 1,32% | 115,00 |
| 16.10.2024 | 520,00 | 522,30 | 490,80 | 507,00 | -2,50% | 95,00 |
| 15.10.2024 | 592,30 | 601,30 | 504,90 | 520,00 | -12,21% | 58,00 |
| 14.10.2024 | 573,00 | 594,70 | 570,90 | 592,30 | 3,46% | 9,00 |
| 11.10.2024 | 571,60 | 575,90 | 567,70 | 572,50 | 0,16% | 2,00 |
| 10.10.2024 | 596,20 | 596,90 | 562,50 | 571,60 | -4,13% | 20,00 |
| 09.10.2024 | 587,50 | 596,50 | 578,80 | 596,20 | 1,55% | - |
| 08.10.2024 | 574,90 | 588,10 | 568,70 | 587,10 | 1,56% | 20,00 |
| 07.10.2024 | 596,90 | 596,90 | 569,30 | 578,10 | -2,89% | 3,00 |