670,700€
-0,95%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 673,60 | 674,30 | 668,70 | 670,90 | -0,92% | 24,00 |
| 23.03.2026 | 635,70 | 678,80 | 612,70 | 677,10 | 6,08% | 44,00 |
| 20.03.2026 | 666,70 | 677,30 | 634,70 | 638,30 | -4,27% | 6,00 |
| 19.03.2026 | 679,80 | 682,50 | 653,40 | 666,80 | -1,97% | 3,00 |
| 18.03.2026 | 679,40 | 703,50 | 678,80 | 680,20 | 0,03% | 4,00 |
| 17.03.2026 | 679,70 | 689,50 | 662,60 | 680,00 | -0,35% | - |
| 16.03.2026 | 687,80 | 701,30 | 678,40 | 682,40 | -0,55% | 24,00 |
| 13.03.2026 | 705,10 | 709,60 | 683,20 | 686,20 | -2,65% | 14,00 |
| 12.03.2026 | 714,20 | 724,70 | 689,20 | 704,90 | -1,91% | 7,00 |
| 11.03.2026 | 695,80 | 724,10 | 695,70 | 718,60 | 3,25% | 4,00 |
| 10.03.2026 | 683,10 | 713,60 | 681,00 | 696,00 | 1,78% | 14,00 |
| 09.03.2026 | 638,80 | 686,30 | 630,00 | 683,80 | 1,17% | 11,00 |
| 06.03.2026 | 712,60 | 724,60 | 666,80 | 675,90 | -5,40% | 38,00 |
| 05.03.2026 | 721,60 | 738,90 | 703,60 | 714,50 | -0,81% | 12,00 |
| 04.03.2026 | 739,30 | 739,30 | 705,20 | 720,30 | -2,54% | - |
| 03.03.2026 | 705,00 | 751,00 | 668,00 | 739,10 | 4,97% | 10,00 |
| 02.03.2026 | 705,50 | 709,10 | 679,60 | 704,10 | -1,01% | 3,00 |
| 27.02.2026 | 709,60 | 714,90 | 697,20 | 711,30 | 0,48% | 7,00 |
| 26.02.2026 | 737,30 | 741,20 | 696,60 | 707,90 | -3,96% | 10,00 |
| 25.02.2026 | 723,50 | 739,30 | 719,70 | 737,10 | 2,11% | 6,00 |
| 24.02.2026 | 711,30 | 736,90 | 709,10 | 721,90 | 1,50% | - |
| 23.02.2026 | 708,50 | 722,90 | 699,70 | 711,20 | 0,28% | 5,00 |
| 20.02.2026 | 702,20 | 715,30 | 692,90 | 709,20 | 1,20% | 1,00 |
| 19.02.2026 | 712,20 | 714,20 | 695,60 | 700,80 | -1,93% | 1,00 |
| 18.02.2026 | 695,30 | 715,90 | 688,50 | 714,60 | 3,58% | - |
| 17.02.2026 | 696,30 | 698,30 | 672,50 | 689,90 | -0,92% | 3,00 |
| 16.02.2026 | 695,10 | 698,00 | 688,60 | 696,30 | 0,48% | - |
| 13.02.2026 | 673,10 | 701,50 | 671,00 | 693,00 | 2,80% | - |
| 12.02.2026 | 698,70 | 705,00 | 672,10 | 674,10 | -3,77% | - |
| 11.02.2026 | 686,70 | 700,50 | 676,90 | 700,50 | 1,85% | 8,00 |
| 10.02.2026 | 699,10 | 701,30 | 679,80 | 687,80 | -1,76% | 7,00 |
| 09.02.2026 | 687,20 | 701,40 | 686,80 | 700,10 | 2,19% | 75,00 |
| 06.02.2026 | 664,10 | 687,40 | 657,70 | 685,10 | 2,78% | 5,00 |
| 05.02.2026 | 668,00 | 681,40 | 655,40 | 666,60 | 0,56% | 24,00 |
| 04.02.2026 | 693,20 | 704,70 | 661,50 | 662,90 | -4,18% | 61,00 |
| 03.02.2026 | 710,50 | 723,90 | 685,80 | 691,80 | -2,52% | 3,00 |
| 02.02.2026 | 703,60 | 709,90 | 679,20 | 709,70 | 0,23% | 91,00 |
| 30.01.2026 | 706,70 | 717,00 | 692,60 | 708,10 | 0,28% | 1,00 |
| 29.01.2026 | 717,50 | 728,40 | 690,60 | 706,10 | -1,42% | 16,00 |
| 28.01.2026 | 723,40 | 782,00 | 702,40 | 716,30 | -1,16% | 42,00 |
| 27.01.2026 | 711,90 | 732,30 | 710,10 | 724,70 | 1,77% | 45,00 |
| 26.01.2026 | 710,70 | 713,60 | 700,20 | 712,10 | -0,03% | 22,00 |
| 23.01.2026 | 713,50 | 716,30 | 690,80 | 712,30 | -0,13% | - |
| 22.01.2026 | 720,40 | 733,70 | 710,30 | 713,20 | -0,93% | 27,00 |
| 21.01.2026 | 705,80 | 724,90 | 697,80 | 719,90 | 2,03% | 130,00 |
| 20.01.2026 | 704,00 | 712,80 | 686,20 | 705,60 | 0,23% | 2,00 |
| 19.01.2026 | 687,50 | 714,90 | 670,30 | 704,00 | 2,40% | 213,00 |
| 16.01.2026 | 672,60 | 692,20 | 672,50 | 687,50 | 1,64% | 19,00 |
| 15.01.2026 | 612,40 | 684,90 | 612,40 | 676,40 | 10,85% | 111,00 |
| 14.01.2026 | 616,70 | 620,70 | 604,50 | 610,20 | -1,23% | - |
| 13.01.2026 | 627,30 | 627,60 | 609,60 | 617,80 | -1,39% | 10,00 |
| 12.01.2026 | 620,90 | 635,20 | 619,30 | 626,50 | 0,64% | 51,00 |
| 09.01.2026 | 591,90 | 623,90 | 589,90 | 622,50 | 5,33% | 20,00 |
| 08.01.2026 | 624,40 | 630,20 | 587,10 | 591,00 | -6,18% | 202,00 |
| 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 |