499,450€
0,70%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 496,20 | 504,30 | 494,95 | 499,10 | 0,63% | - |
| 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 |
| 04.10.2024 | 590,50 | 603,30 | 584,50 | 595,30 | 1,05% | 25,00 |
| 03.10.2024 | 591,40 | 591,50 | 579,10 | 589,10 | -0,47% | - |
| 02.10.2024 | 583,20 | 596,70 | 575,60 | 591,90 | 1,67% | 30,00 |
| 01.10.2024 | 591,10 | 599,50 | 576,20 | 582,20 | -1,51% | - |
| 30.09.2024 | 585,20 | 593,20 | 583,10 | 591,10 | 1,32% | - |
| 27.09.2024 | 585,40 | 588,90 | 578,30 | 583,40 | -0,34% | - |
| 26.09.2024 | 572,10 | 598,30 | 571,10 | 585,40 | 2,83% | 11,00 |
| 25.09.2024 | 566,30 | 573,70 | 557,10 | 569,30 | 0,53% | 2,00 |
| 24.09.2024 | 568,50 | 575,70 | 560,30 | 566,30 | -0,32% | - |
| 23.09.2024 | 569,90 | 573,10 | 557,70 | 568,10 | -0,32% | - |
| 20.09.2024 | 588,90 | 588,90 | 557,50 | 569,90 | -3,23% | 6,00 |
| 19.09.2024 | 559,30 | 591,50 | 559,30 | 588,90 | 5,22% | 6,00 |
| 18.09.2024 | 569,20 | 570,50 | 557,60 | 559,70 | -1,67% | 20,00 |
| 17.09.2024 | 569,10 | 577,10 | 565,50 | 569,20 | 0,09% | 14,00 |
| 16.09.2024 | 564,80 | 572,50 | 562,30 | 568,70 | 0,69% | - |
| 13.09.2024 | 563,20 | 569,90 | 559,50 | 564,80 | 0,28% | - |
| 12.09.2024 | 558,80 | 571,10 | 557,20 | 563,20 | 0,70% | 13,00 |
| 11.09.2024 | 538,20 | 559,70 | 536,30 | 559,30 | 4,00% | - |
| 10.09.2024 | 540,90 | 545,90 | 531,10 | 537,80 | -0,76% | 3,00 |
| 09.09.2024 | 534,30 | 550,70 | 532,10 | 541,90 | 2,00% | 20,00 |
| 06.09.2024 | 551,90 | 557,30 | 530,90 | 531,30 | -3,80% | 5,00 |
| 05.09.2024 | 555,70 | 556,70 | 540,30 | 552,30 | -0,72% | - |
| 04.09.2024 | 580,00 | 581,20 | 535,90 | 556,30 | -4,65% | 2,00 |
| 03.09.2024 | 607,70 | 613,30 | 582,70 | 583,40 | -4,00% | 1,00 |
| 02.09.2024 | 611,40 | 614,10 | 604,10 | 607,70 | -0,70% | 5,00 |
| 30.08.2024 | 603,80 | 612,60 | 594,50 | 612,00 | 1,46% | 27,00 |
| 29.08.2024 | 589,60 | 614,70 | 578,00 | 603,20 | 2,39% | 91,00 |
| 28.08.2024 | 594,20 | 604,90 | 587,00 | 589,10 | -0,86% | 7,00 |
| 27.08.2024 | 590,20 | 595,50 | 584,40 | 594,20 | 0,68% | 2,00 |
| 26.08.2024 | 599,20 | 600,80 | 587,70 | 590,20 | -1,73% | - |
| 23.08.2024 | 605,00 | 609,80 | 596,10 | 600,60 | -0,73% | 27,00 |
| 22.08.2024 | 615,60 | 619,70 | 603,10 | 605,00 | -1,72% | - |
| 21.08.2024 | 611,60 | 619,30 | 608,10 | 615,60 | 0,88% | - |
| 20.08.2024 | 609,60 | 625,00 | 607,90 | 610,20 | 0,23% | 70,00 |
| 19.08.2024 | 606,40 | 609,10 | 595,70 | 608,80 | 0,40% | 52,00 |
| 16.08.2024 | 613,00 | 617,70 | 600,70 | 606,40 | -0,95% | 7,00 |
| 15.08.2024 | 580,70 | 614,90 | 580,70 | 612,20 | 5,42% | 28,00 |
| 14.08.2024 | 581,00 | 585,70 | 574,30 | 580,70 | -0,05% | - |
| 13.08.2024 | 573,10 | 582,10 | 566,10 | 581,00 | 1,61% | 3,00 |
| 12.08.2024 | 570,90 | 575,50 | 566,10 | 571,80 | 0,40% | - |
| 09.08.2024 | 565,50 | 575,80 | 562,10 | 569,50 | 0,46% | - |
| 08.08.2024 | 543,30 | 568,00 | 540,70 | 566,90 | 4,85% | - |
| 07.08.2024 | 552,80 | 572,50 | 540,70 | 540,70 | -2,08% | - |
| 06.08.2024 | 554,70 | 584,40 | 543,50 | 552,20 | -0,68% | 36,00 |
| 05.08.2024 | 549,10 | 562,60 | 484,05 | 556,00 | 1,44% | 84,00 |
| 02.08.2024 | 609,90 | 612,80 | 536,30 | 548,10 | -10,79% | 85,00 |
| 01.08.2024 | 636,90 | 641,60 | 608,00 | 614,40 | -3,46% | 10,00 |
| 31.07.2024 | 604,90 | 660,80 | 604,90 | 636,40 | 5,38% | 41,00 |
| 30.07.2024 | 610,40 | 623,40 | 601,50 | 603,90 | -1,02% | 2,00 |
| 29.07.2024 | 606,90 | 621,90 | 602,70 | 610,10 | 0,79% | 2,00 |
| 26.07.2024 | 602,50 | 615,70 | 602,00 | 605,30 | 0,46% | 53,00 |
| 25.07.2024 | 617,60 | 617,60 | 589,10 | 602,50 | -2,70% | 31,00 |
| 24.07.2024 | 707,90 | 714,80 | 613,30 | 619,20 | -12,57% | 62,00 |
| 23.07.2024 | 676,20 | 722,00 | 672,40 | 708,20 | 4,67% | 20,00 |
| 22.07.2024 | 659,60 | 676,60 | 653,50 | 676,60 | 2,64% | 1,00 |
| 19.07.2024 | 661,50 | 669,10 | 651,60 | 659,20 | -0,47% | 2,00 |
| 18.07.2024 | 665,20 | 691,50 | 655,70 | 662,30 | -0,36% | 72,00 |
| 17.07.2024 | 738,90 | 738,90 | 664,70 | 664,70 | -9,99% | 277,00 |
| 16.07.2024 | 738,10 | 741,90 | 725,70 | 738,50 | 0,11% | - |
| 15.07.2024 | 738,40 | 744,90 | 730,50 | 737,70 | 0,03% | - |
| 12.07.2024 | 728,80 | 740,50 | 718,30 | 737,50 | 1,28% | 116,00 |
| 11.07.2024 | 736,20 | 747,90 | 725,70 | 728,20 | -1,02% | 100,00 |
| 10.07.2024 | 724,30 | 735,70 | 716,30 | 735,70 | 1,64% | 101,00 |
| 09.07.2024 | 720,60 | 730,50 | 717,50 | 723,80 | 0,53% | 14,00 |
| 08.07.2024 | 720,40 | 727,50 | 714,50 | 720,00 | -0,01% | 7,00 |