544,800€
0,61%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 552,00 | 555,80 | 538,40 | 545,20 | 0,68% | 154,00 |
| 14.10.2025 | 539,50 | 541,60 | 523,40 | 541,50 | -0,44% | 485,00 |
| 13.10.2025 | 536,10 | 548,50 | 535,00 | 543,90 | 2,56% | 772,00 |
| 10.10.2025 | 548,00 | 548,40 | 528,90 | 530,30 | -2,84% | 1.053,00 |
| 09.10.2025 | 549,20 | 555,80 | 544,00 | 545,80 | -0,35% | 910,00 |
| 08.10.2025 | 541,60 | 551,20 | 539,60 | 547,70 | -0,44% | 786,00 |
| 07.10.2025 | 559,90 | 567,60 | 546,40 | 550,10 | -2,03% | 978,00 |
| 06.10.2025 | 547,30 | 564,60 | 541,20 | 561,50 | 2,59% | 1.155,00 |
| 03.10.2025 | 552,60 | 553,20 | 542,90 | 547,30 | -0,69% | 1.342,00 |
| 02.10.2025 | 524,20 | 554,60 | 523,00 | 551,10 | 5,57% | 2.139,00 |
| 01.10.2025 | 510,90 | 522,60 | 501,50 | 522,00 | 2,61% | 1.304,00 |
| 30.09.2025 | 501,10 | 514,70 | 499,30 | 508,70 | 1,46% | 795,00 |
| 29.09.2025 | 498,25 | 503,70 | 497,75 | 501,40 | 1,70% | 982,00 |
| 26.09.2025 | 497,35 | 498,65 | 485,05 | 493,00 | -1,14% | 1.166,00 |
| 25.09.2025 | 496,60 | 504,70 | 490,00 | 498,70 | 0,24% | 1.290,00 |
| 24.09.2025 | 499,90 | 509,50 | 494,65 | 497,50 | -0,10% | 1.376,00 |
| 23.09.2025 | 447,00 | 505,60 | 447,00 | 498,00 | -1,03% | 4.949,00 |
| 22.09.2025 | 493,65 | 504,50 | 493,05 | 503,20 | 2,36% | 1.261,00 |
| 19.09.2025 | 495,85 | 497,30 | 488,30 | 491,60 | -0,93% | 673,00 |
| 18.09.2025 | 461,90 | 503,30 | 459,90 | 496,20 | 8,31% | 2.241,00 |
| 17.09.2025 | 458,40 | 459,95 | 453,20 | 458,15 | 0,16% | 341,00 |
| 16.09.2025 | 449,80 | 472,55 | 449,80 | 457,40 | 1,79% | 1.032,00 |
| 15.09.2025 | 425,30 | 450,55 | 424,80 | 449,35 | 5,74% | 1.445,00 |
| 12.09.2025 | 426,15 | 431,50 | 422,40 | 424,95 | -0,15% | 126,00 |
| 11.09.2025 | 423,50 | 426,20 | 421,80 | 425,60 | 0,45% | 190,00 |
| 10.09.2025 | 424,05 | 429,50 | 423,45 | 423,70 | 0,08% | 289,00 |
| 09.09.2025 | 421,65 | 428,05 | 419,10 | 423,35 | 0,37% | 248,00 |
| 08.09.2025 | 417,40 | 423,35 | 415,30 | 421,80 | 1,24% | 502,00 |
| 05.09.2025 | 413,70 | 420,90 | 412,10 | 416,65 | 2,07% | 826,00 |
| 04.09.2025 | 404,35 | 410,70 | 401,80 | 408,20 | 1,33% | 459,00 |
| 03.09.2025 | 403,40 | 413,65 | 401,30 | 402,85 | -0,37% | 399,00 |
| 02.09.2025 | 415,50 | 416,50 | 400,50 | 404,35 | -3,00% | 387,00 |
| 01.09.2025 | 411,85 | 420,85 | 407,55 | 416,85 | 1,39% | 235,00 |
| 29.08.2025 | 426,25 | 427,55 | 410,45 | 411,15 | -3,62% | 363,00 |
| 28.08.2025 | 410,55 | 427,55 | 409,40 | 426,60 | 3,95% | 535,00 |
| 27.08.2025 | 412,05 | 416,65 | 407,50 | 410,40 | -0,40% | 555,00 |
| 26.08.2025 | 409,25 | 412,70 | 406,25 | 412,05 | 0,40% | 278,00 |
| 25.08.2025 | 408,70 | 411,40 | 407,60 | 410,40 | 0,35% | 474,00 |
| 22.08.2025 | 401,60 | 410,80 | 400,20 | 408,95 | 1,69% | 621,00 |
| 21.08.2025 | 409,25 | 409,45 | 401,45 | 402,15 | -1,85% | 337,00 |
| 20.08.2025 | 409,95 | 415,40 | 404,35 | 409,75 | -0,65% | 518,00 |
| 19.08.2025 | 411,75 | 416,20 | 410,80 | 412,45 | 0,19% | 353,00 |
| 18.08.2025 | 417,25 | 419,55 | 408,40 | 411,65 | -1,24% | 1.200,00 |
| 15.08.2025 | 423,00 | 426,00 | 414,20 | 416,80 | -3,19% | 620,00 |
| 14.08.2025 | 427,00 | 430,65 | 425,10 | 430,55 | 0,44% | 235,00 |
| 13.08.2025 | 432,50 | 434,20 | 427,30 | 428,65 | -0,84% | 540,00 |
| 12.08.2025 | 421,05 | 432,40 | 417,65 | 432,30 | 2,92% | 458,00 |
| 11.08.2025 | 421,10 | 423,85 | 418,60 | 420,05 | -0,21% | 251,00 |
| 08.08.2025 | 417,90 | 421,20 | 415,40 | 420,95 | 0,62% | 238,00 |
| 07.08.2025 | 409,80 | 422,30 | 409,00 | 418,35 | 2,62% | 859,00 |
| 06.08.2025 | 416,95 | 417,80 | 406,20 | 407,65 | -2,21% | 557,00 |
| 05.08.2025 | 419,85 | 422,85 | 413,30 | 416,85 | -0,43% | 696,00 |
| 04.08.2025 | 420,25 | 421,95 | 414,10 | 418,65 | 0,34% | 705,00 |
| 01.08.2025 | 426,55 | 426,90 | 410,70 | 417,25 | -2,63% | 1.271,00 |
| 31.07.2025 | 449,20 | 453,25 | 426,35 | 428,50 | -4,35% | 971,00 |
| 30.07.2025 | 441,55 | 449,70 | 440,65 | 448,00 | 1,52% | 1.374,00 |
| 29.07.2025 | 451,30 | 451,90 | 440,80 | 441,30 | -2,05% | 821,00 |
| 28.07.2025 | 441,50 | 456,00 | 436,35 | 450,55 | 5,42% | 1.385,00 |
| 25.07.2025 | 441,75 | 442,20 | 426,25 | 427,40 | -3,34% | 1.616,00 |
| 24.07.2025 | 458,35 | 459,00 | 439,85 | 442,15 | -4,31% | 2.971,00 |
| 23.07.2025 | 477,95 | 480,60 | 451,10 | 462,05 | -3,30% | 4.153,00 |
| 22.07.2025 | 519,80 | 523,60 | 476,50 | 477,80 | -8,41% | 2.780,00 |
| 21.07.2025 | 518,10 | 524,70 | 517,30 | 521,70 | 0,69% | 447,00 |
| 18.07.2025 | 523,70 | 524,80 | 514,20 | 518,10 | -0,75% | 534,00 |
| 17.07.2025 | 512,90 | 525,00 | 512,90 | 522,00 | 1,97% | 689,00 |
| 16.07.2025 | 526,00 | 534,00 | 504,80 | 511,90 | -3,69% | 1.225,00 |
| 15.07.2025 | 534,00 | 535,90 | 528,50 | 531,50 | 1,30% | 629,00 |
| 14.07.2025 | 519,90 | 525,10 | 514,80 | 524,70 | 0,00% | 473,00 |
| 11.07.2025 | 528,80 | 528,80 | 519,90 | 524,70 | -1,00% | 843,00 |
| 10.07.2025 | 513,70 | 530,60 | 513,70 | 530,00 | 2,89% | 547,00 |
| 09.07.2025 | 516,60 | 517,40 | 509,50 | 515,10 | -0,35% | 187,00 |
| 08.07.2025 | 513,70 | 517,30 | 503,20 | 516,90 | 1,04% | 640,00 |
| 07.07.2025 | 512,60 | 517,20 | 506,20 | 511,60 | -0,14% | 374,00 |
| 04.07.2025 | 512,00 | 514,40 | 508,30 | 512,30 | -0,35% | 245,00 |
| 03.07.2025 | 523,80 | 524,20 | 509,00 | 514,10 | -1,42% | 818,00 |
| 02.07.2025 | 529,10 | 529,80 | 503,60 | 521,50 | -1,06% | 807,00 |
| 01.07.2025 | 544,30 | 544,60 | 524,70 | 527,10 | -3,16% | 375,00 |
| 30.06.2025 | 544,50 | 548,60 | 540,50 | 544,30 | 0,13% | 324,00 |
| 27.06.2025 | 542,10 | 548,80 | 541,20 | 543,60 | 0,37% | 554,00 |
| 26.06.2025 | 536,00 | 543,90 | 533,40 | 541,60 | -0,29% | 1.045,00 |
| 25.06.2025 | 536,70 | 550,80 | 536,70 | 543,20 | 1,21% | 918,00 |
| 24.06.2025 | 530,30 | 538,10 | 528,10 | 536,70 | 2,40% | 633,00 |
| 23.06.2025 | 506,50 | 524,20 | 505,10 | 524,10 | 3,17% | 389,00 |
| 20.06.2025 | 512,80 | 521,30 | 500,80 | 508,00 | -0,18% | 207,00 |
| 19.06.2025 | 513,70 | 516,60 | 508,00 | 508,90 | -1,59% | 441,00 |
| 18.06.2025 | 519,40 | 521,20 | 514,70 | 517,10 | -0,35% | 266,00 |
| 17.06.2025 | 518,50 | 525,60 | 512,60 | 518,90 | -0,35% | 132,00 |
| 16.06.2025 | 519,40 | 523,90 | 513,60 | 520,70 | 0,70% | 468,00 |
| 13.06.2025 | 517,80 | 522,50 | 506,00 | 517,10 | -1,60% | 1.031,00 |
| 12.06.2025 | 540,90 | 541,80 | 521,30 | 525,50 | -1,63% | 945,00 |
| 11.06.2025 | 532,90 | 539,60 | 530,30 | 534,20 | 0,07% | 1.823,00 |
| 10.06.2025 | 518,10 | 534,30 | 514,20 | 533,80 | 3,05% | 330,00 |
| 09.06.2025 | 504,60 | 520,60 | 503,00 | 518,00 | 2,68% | 156,00 |
| 06.06.2025 | 492,20 | 507,00 | 490,65 | 504,50 | 2,76% | 620,00 |
| 05.06.2025 | 489,65 | 496,35 | 487,90 | 490,95 | 0,18% | 300,00 |
| 04.06.2025 | 489,90 | 496,25 | 487,45 | 490,05 | 0,25% | 515,00 |
| 03.06.2025 | 481,05 | 488,95 | 474,60 | 488,85 | 2,69% | 484,00 |
| 02.06.2025 | 478,40 | 479,00 | 468,30 | 476,05 | -1,01% | 743,00 |
| 30.05.2025 | 497,65 | 498,55 | 475,60 | 480,90 | -3,24% | 671,00 |
| 29.05.2025 | 496,35 | 508,20 | 490,50 | 497,00 | 1,67% | 625,00 |