515,000€
-0,43%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 517,00 | 517,00 | 508,00 | 514,20 | -0,58% | 1.040,00 |
| 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 |
| 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 |