711,000€
0,23%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 708,80 | 714,90 | 697,20 | 711,40 | 0,42% | 522,00 |
| 26.02.2026 | 738,40 | 741,20 | 696,90 | 708,40 | -4,00% | 646,00 |
| 25.02.2026 | 723,40 | 739,30 | 719,60 | 737,90 | 1,99% | 588,00 |
| 24.02.2026 | 714,50 | 736,80 | 709,10 | 723,50 | 1,73% | 451,00 |
| 23.02.2026 | 705,00 | 722,80 | 699,70 | 711,20 | 0,41% | 325,00 |
| 20.02.2026 | 702,00 | 715,30 | 692,90 | 708,30 | 1,01% | 444,00 |
| 19.02.2026 | 714,00 | 714,60 | 695,60 | 701,20 | -1,59% | 260,00 |
| 18.02.2026 | 696,00 | 716,00 | 688,40 | 712,50 | 3,40% | 699,00 |
| 17.02.2026 | 693,00 | 698,10 | 672,50 | 689,10 | -1,03% | 1.403,00 |
| 16.02.2026 | 694,20 | 697,50 | 688,60 | 696,30 | 0,27% | 260,00 |
| 13.02.2026 | 690,00 | 701,60 | 680,40 | 694,40 | 3,04% | 203,00 |
| 12.02.2026 | 700,50 | 702,20 | 672,10 | 673,90 | -3,37% | 260,00 |
| 11.02.2026 | 686,90 | 700,20 | 677,00 | 697,40 | 1,53% | 391,00 |
| 10.02.2026 | 699,80 | 701,20 | 679,70 | 686,90 | -1,89% | 383,00 |
| 09.02.2026 | 688,00 | 701,20 | 687,20 | 700,10 | 2,10% | 380,00 |
| 06.02.2026 | 664,70 | 687,30 | 658,20 | 685,70 | 3,36% | 176,00 |
| 05.02.2026 | 669,40 | 681,30 | 655,40 | 663,40 | 0,05% | 643,00 |
| 04.02.2026 | 694,70 | 704,70 | 661,20 | 663,10 | -4,38% | 550,00 |
| 03.02.2026 | 713,80 | 723,80 | 686,00 | 693,50 | -2,26% | 909,00 |
| 02.02.2026 | 684,80 | 710,40 | 680,20 | 709,50 | 0,51% | 782,00 |
| 30.01.2026 | 702,40 | 717,00 | 690,60 | 705,90 | -0,03% | 584,00 |
| 29.01.2026 | 719,00 | 728,40 | 690,80 | 706,10 | -1,40% | 1.081,00 |
| 28.01.2026 | 770,20 | 785,00 | 702,40 | 716,10 | -1,08% | 5.100,00 |
| 27.01.2026 | 713,40 | 732,30 | 710,10 | 723,90 | 1,67% | 935,00 |
| 26.01.2026 | 710,80 | 713,50 | 700,20 | 712,00 | 0,10% | 445,00 |
| 23.01.2026 | 712,40 | 716,30 | 690,90 | 711,30 | -0,27% | 1.011,00 |
| 22.01.2026 | 724,60 | 731,00 | 709,80 | 713,20 | -1,01% | 1.458,00 |
| 21.01.2026 | 718,00 | 724,10 | 698,10 | 720,50 | 1,92% | 1.423,00 |
| 20.01.2026 | 695,00 | 712,60 | 688,00 | 706,90 | 0,30% | 6.834,00 |
| 19.01.2026 | 675,60 | 715,20 | 674,60 | 704,80 | 2,38% | 2.097,00 |
| 16.01.2026 | 678,00 | 691,60 | 672,80 | 688,40 | 1,77% | 823,00 |
| 15.01.2026 | 649,60 | 684,70 | 640,20 | 676,40 | 10,85% | 1.570,00 |
| 14.01.2026 | 619,90 | 621,00 | 604,80 | 610,20 | -1,26% | 267,00 |
| 13.01.2026 | 616,00 | 625,90 | 610,00 | 618,00 | -1,47% | 761,00 |
| 12.01.2026 | 622,20 | 633,30 | 620,00 | 627,20 | 1,01% | 724,00 |
| 09.01.2026 | 591,80 | 623,80 | 589,80 | 620,90 | 5,06% | 1.066,00 |
| 08.01.2026 | 618,00 | 630,20 | 587,80 | 591,00 | -5,76% | 1.057,00 |
| 07.01.2026 | 631,50 | 634,70 | 618,60 | 627,10 | -0,40% | 964,00 |
| 06.01.2026 | 575,70 | 629,80 | 574,70 | 629,60 | 9,72% | 1.356,00 |
| 05.01.2026 | 557,40 | 581,40 | 556,00 | 573,80 | 3,72% | 856,00 |
| 02.01.2026 | 518,00 | 562,70 | 513,60 | 553,20 | 6,41% | 987,00 |
| 30.12.2025 | 516,90 | 521,50 | 515,30 | 519,90 | 0,54% | 206,00 |
| 29.12.2025 | 513,00 | 518,10 | 509,00 | 517,10 | 0,49% | 240,00 |
| 23.12.2025 | 511,80 | 515,80 | 510,00 | 514,60 | 0,51% | 314,00 |
| 22.12.2025 | 509,60 | 515,80 | 508,20 | 512,00 | 0,91% | 605,00 |
| 19.12.2025 | 515,70 | 517,40 | 505,50 | 507,40 | -1,67% | 1.241,00 |
| 18.12.2025 | 511,80 | 521,20 | 507,10 | 516,00 | 2,50% | 2.344,00 |
| 17.12.2025 | 516,00 | 523,20 | 503,00 | 503,40 | -2,74% | 605,00 |
| 16.12.2025 | 507,20 | 521,20 | 504,40 | 517,60 | 0,52% | 481,00 |
| 15.12.2025 | 517,00 | 517,00 | 508,00 | 514,90 | -0,44% | 1.050,00 |
| 12.12.2025 | 546,20 | 547,60 | 514,20 | 517,20 | -5,05% | 736,00 |
| 11.12.2025 | 547,00 | 549,10 | 540,30 | 544,70 | -0,96% | 726,00 |
| 10.12.2025 | 552,30 | 562,80 | 547,40 | 550,00 | -0,40% | 505,00 |
| 09.12.2025 | 553,80 | 562,60 | 552,20 | 552,20 | -0,59% | 1.015,00 |
| 08.12.2025 | 516,60 | 555,50 | 516,10 | 555,50 | 7,47% | 1.128,00 |
| 05.12.2025 | 508,40 | 523,80 | 507,80 | 516,90 | 1,89% | 716,00 |
| 04.12.2025 | 501,40 | 513,70 | 500,70 | 507,30 | 2,02% | 532,00 |
| 03.12.2025 | 490,35 | 500,20 | 487,90 | 497,25 | 3,17% | 701,00 |
| 02.12.2025 | 473,00 | 482,95 | 467,55 | 481,95 | 1,72% | 1.002,00 |
| 01.12.2025 | 470,75 | 478,75 | 465,25 | 473,80 | -0,13% | 423,00 |
| 28.11.2025 | 473,05 | 475,30 | 469,90 | 474,40 | 0,27% | 357,00 |
| 27.11.2025 | 478,20 | 481,20 | 471,40 | 473,10 | -1,35% | 550,00 |
| 26.11.2025 | 474,65 | 480,00 | 470,35 | 479,55 | 1,85% | 769,00 |
| 25.11.2025 | 480,15 | 483,10 | 460,25 | 470,85 | -1,81% | 1.168,00 |
| 24.11.2025 | 477,85 | 483,35 | 471,95 | 479,55 | 0,04% | 379,00 |
| 21.11.2025 | 480,70 | 482,50 | 466,25 | 479,35 | -1,18% | 1.113,00 |
| 20.11.2025 | 511,80 | 514,10 | 485,05 | 485,05 | -2,10% | 1.021,00 |
| 19.11.2025 | 488,85 | 499,20 | 481,20 | 495,45 | 1,09% | 835,00 |
| 18.11.2025 | 494,30 | 496,10 | 483,00 | 490,10 | -1,89% | 469,00 |
| 17.11.2025 | 507,00 | 513,80 | 498,65 | 499,55 | -1,78% | 304,00 |
| 14.11.2025 | 506,60 | 510,70 | 492,40 | 508,60 | -0,12% | 781,00 |
| 13.11.2025 | 522,90 | 531,40 | 507,10 | 509,20 | -2,55% | 709,00 |
| 12.11.2025 | 534,50 | 535,30 | 518,70 | 522,50 | -2,28% | 646,00 |
| 11.11.2025 | 538,70 | 545,00 | 525,60 | 534,70 | -0,93% | 210,00 |
| 10.11.2025 | 538,90 | 545,20 | 533,10 | 539,70 | 2,57% | 522,00 |
| 07.11.2025 | 542,60 | 550,30 | 525,20 | 526,20 | -3,18% | 731,00 |
| 06.11.2025 | 550,10 | 555,10 | 539,90 | 543,50 | -1,54% | 236,00 |
| 05.11.2025 | 553,40 | 554,60 | 539,10 | 552,00 | -0,95% | 1.229,00 |
| 04.11.2025 | 558,20 | 563,50 | 550,30 | 557,30 | -1,36% | 486,00 |
| 03.11.2025 | 563,10 | 567,60 | 558,40 | 565,00 | 0,57% | 276,00 |
| 31.10.2025 | 566,60 | 571,40 | 559,30 | 561,80 | -0,57% | 685,00 |
| 30.10.2025 | 544,40 | 571,40 | 541,00 | 565,00 | 4,05% | 1.303,00 |
| 29.10.2025 | 545,00 | 573,70 | 534,80 | 543,00 | 0,57% | 2.360,00 |
| 28.10.2025 | 563,90 | 565,00 | 535,20 | 539,90 | -4,41% | 1.102,00 |
| 27.10.2025 | 560,30 | 570,70 | 559,60 | 564,80 | 2,58% | 656,00 |
| 24.10.2025 | 546,60 | 556,10 | 546,30 | 550,60 | 0,92% | 453,00 |
| 23.10.2025 | 536,70 | 547,00 | 525,60 | 545,60 | 2,79% | 315,00 |
| 22.10.2025 | 544,40 | 545,70 | 526,40 | 530,80 | -2,93% | 547,00 |
| 21.10.2025 | 545,90 | 549,40 | 541,60 | 546,80 | 0,00% | 482,00 |
| 20.10.2025 | 541,10 | 551,40 | 540,20 | 546,80 | 1,67% | 608,00 |
| 17.10.2025 | 541,20 | 543,40 | 531,60 | 537,80 | -2,08% | 986,00 |
| 16.10.2025 | 546,20 | 555,50 | 544,30 | 549,20 | 0,59% | 1.610,00 |
| 15.10.2025 | 552,00 | 555,80 | 538,40 | 546,00 | 0,83% | 514,00 |
| 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 |