835,300€
-0,35%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 837,70 | 849,50 | 820,10 | 835,70 | -0,30% | - |
| 08.09.2026 | 861,70 | 868,60 | 829,30 | 838,20 | -2,73% | 30,00 |
| 07.09.2026 | 823,50 | 866,80 | 822,00 | 861,70 | 4,60% | - |
| 04.09.2026 | 774,70 | 826,50 | 774,70 | 823,80 | 6,28% | 1,00 |
| 03.09.2026 | 798,30 | 798,90 | 762,70 | 775,10 | -2,81% | - |
| 02.09.2026 | 786,60 | 808,80 | 781,20 | 797,50 | 1,32% | - |
| 01.09.2026 | 807,60 | 818,40 | 785,30 | 787,10 | -2,22% | 2,00 |
| 31.08.2026 | 818,60 | 824,30 | 802,70 | 805,00 | -1,79% | - |
| 28.08.2026 | 829,00 | 835,90 | 818,00 | 819,70 | -0,91% | - |
| 27.08.2026 | 821,30 | 850,60 | 815,60 | 827,20 | 0,67% | 28,00 |
| 26.08.2026 | 828,10 | 830,60 | 815,00 | 821,70 | -0,70% | 3,00 |
| 25.08.2026 | 824,50 | 838,10 | 821,10 | 827,50 | 0,36% | 3,00 |
| 24.08.2026 | 829,40 | 838,80 | 815,10 | 824,50 | -0,69% | 80,00 |
| 21.08.2026 | 825,20 | 843,80 | 824,00 | 830,20 | 0,74% | 4,00 |
| 20.08.2026 | 822,20 | 832,50 | 812,50 | 824,10 | 0,19% | 30,00 |
| 19.08.2026 | 842,70 | 859,80 | 814,70 | 822,50 | -2,61% | 10,00 |
| 18.08.2026 | 902,30 | 902,30 | 842,30 | 844,50 | -6,60% | 16,00 |
| 17.08.2026 | 893,90 | 924,40 | 893,90 | 904,20 | 1,17% | 3,00 |
| 14.08.2026 | 909,20 | 911,80 | 892,50 | 893,70 | -1,74% | 1,00 |
| 13.08.2026 | 901,60 | 909,80 | 891,20 | 909,50 | 0,94% | - |
| 12.08.2026 | 878,20 | 910,90 | 878,20 | 901,00 | 2,63% | 8,00 |
| 11.08.2026 | 865,70 | 896,30 | 853,50 | 877,90 | 1,59% | 8,00 |
| 10.08.2026 | 856,30 | 888,20 | 845,00 | 864,20 | 0,92% | 3,00 |
| 07.08.2026 | 828,70 | 874,60 | 828,40 | 856,30 | 3,28% | 7,00 |
| 06.08.2026 | 820,20 | 835,10 | 806,60 | 829,10 | 1,17% | - |
| 05.08.2026 | 817,00 | 833,40 | 810,00 | 819,50 | 0,49% | 1,00 |
| 04.08.2026 | 794,20 | 820,50 | 793,90 | 815,50 | 2,72% | 9,00 |
| 03.08.2026 | 806,50 | 821,10 | 764,20 | 793,90 | -1,83% | 23,00 |
| 31.07.2026 | 797,30 | 846,80 | 797,30 | 808,70 | 1,52% | 23,00 |
| 30.07.2026 | 720,90 | 801,90 | 719,70 | 796,60 | 10,23% | 55,00 |
| 29.07.2026 | 756,10 | 756,10 | 684,10 | 722,70 | -5,65% | 35,00 |
| 28.07.2026 | 800,80 | 801,60 | 743,20 | 766,00 | -4,60% | 51,00 |
| 27.07.2026 | 849,80 | 870,20 | 793,80 | 802,90 | -6,35% | 39,00 |
| 24.07.2026 | 870,90 | 881,60 | 846,20 | 857,30 | -2,28% | - |
| 23.07.2026 | 893,90 | 895,00 | 865,50 | 877,30 | -1,74% | 34,00 |
| 22.07.2026 | 901,60 | 902,30 | 876,60 | 892,80 | -0,90% | 2,00 |
| 21.07.2026 | 852,20 | 905,50 | 852,20 | 900,90 | 5,69% | 5,00 |
| 20.07.2026 | 873,20 | 882,60 | 847,80 | 852,40 | -2,50% | 2,00 |
| 17.07.2026 | 883,10 | 896,30 | 840,50 | 874,30 | -2,67% | 38,00 |
| 16.07.2026 | 927,60 | 936,60 | 880,70 | 898,30 | -2,45% | 44,00 |
| 15.07.2026 | 920,00 | 965,30 | 908,80 | 920,90 | -0,57% | 76,00 |
| 14.07.2026 | 874,00 | 960,00 | 874,00 | 926,20 | 5,32% | 43,00 |
| 13.07.2026 | 907,80 | 907,80 | 874,30 | 879,40 | -2,79% | 6,00 |
| 10.07.2026 | 914,20 | 922,40 | 901,20 | 904,60 | -1,91% | - |
| 09.07.2026 | 899,40 | 938,00 | 895,70 | 922,20 | 2,71% | 33,00 |
| 08.07.2026 | 903,50 | 905,40 | 877,60 | 897,90 | -0,53% | 25,00 |
| 07.07.2026 | 949,70 | 949,70 | 887,80 | 902,70 | -6,37% | 89,00 |
| 06.07.2026 | 974,20 | 974,20 | 929,20 | 964,10 | -1,06% | 2,00 |
| 03.07.2026 | 920,10 | 975,50 | 917,00 | 974,40 | 5,72% | 32,00 |
| 02.07.2026 | 979,70 | 986,60 | 921,70 | 921,70 | -7,50% | 63,00 |
| 01.07.2026 | 1.001,55 | 1.036,75 | 980,40 | 996,40 | -0,93% | 24,00 |
| 30.06.2026 | 989,50 | 1.015,75 | 981,80 | 1.005,75 | 2,48% | 50,00 |
| 29.06.2026 | 954,60 | 982,60 | 929,60 | 981,40 | 2,68% | 26,00 |
| 26.06.2026 | 1.003,25 | 1.003,25 | 946,60 | 955,80 | -4,06% | 96,00 |
| 25.06.2026 | 999,15 | 1.035,25 | 973,90 | 996,20 | 3,36% | 64,00 |
| 24.06.2026 | 997,30 | 1.017,50 | 954,80 | 963,80 | -3,37% | 36,00 |
| 23.06.2026 | 1.070,00 | 1.074,50 | 989,20 | 997,40 | -7,73% | 68,00 |
| 22.06.2026 | 1.054,75 | 1.092,50 | 1.054,75 | 1.081,00 | 2,37% | 31,00 |
| 19.06.2026 | 1.071,00 | 1.081,00 | 1.051,00 | 1.056,00 | -0,71% | 59,00 |
| 18.06.2026 | 1.029,25 | 1.074,25 | 1.029,25 | 1.063,50 | 2,80% | 24,00 |
| 17.06.2026 | 990,80 | 1.052,50 | 990,80 | 1.034,50 | 4,45% | - |
| 16.06.2026 | 1.025,00 | 1.031,00 | 982,10 | 990,40 | -3,28% | 58,00 |
| 15.06.2026 | 1.015,50 | 1.052,50 | 1.009,25 | 1.024,00 | 1,24% | 11,00 |
| 12.06.2026 | 1.002,30 | 1.016,00 | 966,80 | 1.011,50 | 2,39% | - |
| 11.06.2026 | 896,60 | 993,30 | 896,60 | 987,90 | 10,08% | 10,00 |
| 10.06.2026 | 890,30 | 922,40 | 877,70 | 897,40 | 0,04% | 4,00 |
| 09.06.2026 | 885,30 | 937,00 | 876,10 | 897,00 | 1,62% | 12,00 |
| 08.06.2026 | 849,90 | 899,40 | 844,60 | 882,70 | 3,71% | 8,00 |
| 05.06.2026 | 885,50 | 889,80 | 848,40 | 851,10 | -4,73% | 18,00 |
| 04.06.2026 | 900,60 | 900,60 | 860,40 | 893,40 | -0,35% | 73,00 |
| 03.06.2026 | 887,80 | 911,40 | 881,20 | 896,50 | 1,15% | 33,00 |
| 02.06.2026 | 870,10 | 894,90 | 861,60 | 886,30 | 1,97% | - |
| 01.06.2026 | 896,20 | 908,50 | 859,80 | 869,20 | -3,10% | 81,00 |
| 29.05.2026 | 895,60 | 917,20 | 887,20 | 897,00 | -0,24% | 30,00 |
| 28.05.2026 | 880,30 | 911,60 | 880,30 | 899,20 | 0,32% | - |
| 27.05.2026 | 895,00 | 919,40 | 883,10 | 896,30 | 0,16% | 15,00 |
| 26.05.2026 | 901,70 | 911,40 | 888,80 | 894,90 | -1,14% | 43,00 |
| 25.05.2026 | 916,60 | 919,20 | 892,20 | 905,20 | 1,02% | 355,00 |
| 22.05.2026 | 880,00 | 901,00 | 875,60 | 896,10 | 3,90% | 176,00 |
| 21.05.2026 | 865,10 | 881,90 | 860,10 | 862,50 | -0,52% | 33,00 |
| 20.05.2026 | 836,20 | 867,80 | 831,10 | 867,00 | 3,17% | 120,00 |
| 19.05.2026 | 835,00 | 851,30 | 825,70 | 840,40 | 0,49% | 6,00 |
| 18.05.2026 | 857,10 | 872,40 | 832,50 | 836,30 | -2,89% | 47,00 |
| 15.05.2026 | 892,60 | 892,60 | 847,00 | 861,20 | -3,89% | 5,00 |
| 14.05.2026 | 882,20 | 905,90 | 873,60 | 896,10 | 1,71% | 7,00 |
| 13.05.2026 | 844,00 | 884,30 | 844,00 | 881,00 | 4,67% | 27,00 |
| 12.05.2026 | 886,60 | 890,10 | 826,00 | 841,70 | -5,36% | 138,00 |
| 11.05.2026 | 887,80 | 896,80 | 875,10 | 889,40 | -0,47% | 35,00 |
| 08.05.2026 | 851,50 | 895,50 | 851,10 | 893,60 | 4,92% | 4,00 |
| 07.05.2026 | 876,20 | 885,20 | 849,90 | 851,70 | -2,80% | - |
| 06.05.2026 | 845,50 | 876,40 | 845,50 | 876,20 | 3,62% | 52,00 |
| 05.05.2026 | 826,80 | 846,20 | 825,40 | 845,60 | 2,41% | 2,00 |
| 04.05.2026 | 843,50 | 850,00 | 821,60 | 825,70 | -1,69% | 20,00 |
| 30.04.2026 | 804,70 | 840,50 | 799,20 | 839,90 | 4,09% | 28,00 |
| 29.04.2026 | 823,00 | 832,70 | 804,70 | 806,90 | -0,93% | 3,00 |
| 28.04.2026 | 841,90 | 842,80 | 805,50 | 814,50 | -3,25% | 45,00 |
| 27.04.2026 | 870,20 | 900,10 | 836,30 | 841,90 | -3,21% | 169,00 |
| 24.04.2026 | 852,60 | 874,60 | 847,00 | 869,80 | 2,83% | 10,00 |
| 23.04.2026 | 846,40 | 853,10 | 827,90 | 845,90 | 0,46% | 46,00 |
| 22.04.2026 | 827,50 | 857,80 | 817,40 | 842,00 | 1,46% | 49,00 |