450,600€
-0,56%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 455,35 | 456,80 | 449,05 | 450,50 | -0,58% | 406,00 |
| 08.05.2025 | 450,00 | 464,45 | 446,80 | 453,15 | 1,84% | 1.580,00 |
| 07.05.2025 | 433,20 | 445,00 | 429,70 | 444,95 | 3,15% | 269,00 |
| 06.05.2025 | 437,55 | 439,65 | 427,80 | 431,35 | -1,78% | 998,00 |
| 05.05.2025 | 443,35 | 445,10 | 438,35 | 439,15 | -1,39% | 831,00 |
| 02.05.2025 | 432,10 | 447,40 | 432,10 | 445,35 | 4,20% | 1.311,00 |
| 30.04.2025 | 442,00 | 447,00 | 408,80 | 427,40 | -2,22% | 1.446,00 |
| 29.04.2025 | 430,75 | 445,50 | 429,15 | 437,10 | 1,58% | 913,00 |
| 28.04.2025 | 430,05 | 444,10 | 427,20 | 430,30 | -0,25% | 758,00 |
| 25.04.2025 | 421,00 | 431,40 | 419,75 | 431,40 | 3,09% | 665,00 |
| 24.04.2025 | 403,75 | 419,85 | 403,40 | 418,45 | 3,42% | 1.538,00 |
| 23.04.2025 | 400,50 | 419,50 | 395,15 | 404,60 | 4,40% | 976,00 |
| 22.04.2025 | 388,80 | 391,20 | 377,30 | 387,55 | -1,47% | 683,00 |
| 17.04.2025 | 392,15 | 399,10 | 391,10 | 393,35 | 0,96% | 330,00 |
| 16.04.2025 | 389,45 | 400,70 | 386,70 | 389,60 | -3,61% | 699,00 |
| 15.04.2025 | 390,70 | 414,20 | 389,80 | 404,20 | 3,77% | 1.400,00 |
| 14.04.2025 | 405,50 | 408,20 | 382,70 | 389,50 | 1,43% | 1.714,00 |
| 11.04.2025 | 378,60 | 385,60 | 369,30 | 384,00 | 1,82% | 969,00 |
| 10.04.2025 | 405,40 | 413,90 | 364,05 | 377,15 | -3,94% | 1.231,00 |
| 09.04.2025 | 348,30 | 397,60 | 346,60 | 392,60 | 13,03% | 1.052,00 |
| 08.04.2025 | 373,10 | 374,15 | 342,75 | 347,35 | -4,85% | 1.236,00 |
| 07.04.2025 | 350,75 | 386,30 | 337,90 | 365,05 | -0,73% | 1.187,00 |
| 04.04.2025 | 384,20 | 388,00 | 348,65 | 367,75 | -4,23% | 1.755,00 |
| 03.04.2025 | 396,00 | 403,20 | 383,60 | 384,00 | -7,06% | 1.124,00 |
| 02.04.2025 | 417,30 | 417,70 | 405,90 | 413,15 | -1,09% | 480,00 |
| 01.04.2025 | 417,60 | 421,00 | 411,30 | 417,70 | -0,18% | 850,00 |
| 31.03.2025 | 426,45 | 427,20 | 413,25 | 418,45 | -2,88% | 627,00 |
| 28.03.2025 | 440,90 | 441,30 | 426,40 | 430,85 | -2,78% | 344,00 |
| 27.03.2025 | 451,65 | 451,85 | 441,00 | 443,15 | -1,78% | 531,00 |
| 26.03.2025 | 457,30 | 459,10 | 449,80 | 451,20 | -1,50% | 319,00 |
| 25.03.2025 | 455,80 | 459,80 | 451,25 | 458,05 | -0,32% | 836,00 |
| 24.03.2025 | 451,85 | 460,55 | 451,15 | 459,50 | 2,87% | 329,00 |
| 21.03.2025 | 453,35 | 453,95 | 440,70 | 446,70 | -1,63% | 240,00 |
| 20.03.2025 | 461,40 | 466,45 | 453,45 | 454,10 | -1,85% | 602,00 |
| 19.03.2025 | 449,90 | 464,85 | 446,40 | 462,65 | 2,85% | 439,00 |
| 18.03.2025 | 454,45 | 462,65 | 446,25 | 449,85 | -1,06% | 477,00 |
| 17.03.2025 | 449,90 | 454,85 | 445,60 | 454,65 | 0,69% | 731,00 |
| 14.03.2025 | 437,05 | 453,10 | 436,00 | 451,55 | 4,37% | 723,00 |
| 13.03.2025 | 446,95 | 447,60 | 430,00 | 432,65 | -3,36% | 847,00 |
| 12.03.2025 | 432,05 | 449,85 | 430,05 | 447,70 | 3,97% | 2.669,00 |
| 11.03.2025 | 426,25 | 432,10 | 417,05 | 430,60 | 1,82% | 1.647,00 |
| 10.03.2025 | 458,35 | 459,50 | 412,30 | 422,90 | -7,84% | 2.607,00 |
| 07.03.2025 | 452,75 | 464,40 | 449,30 | 458,90 | 1,10% | 961,00 |
| 06.03.2025 | 485,30 | 486,60 | 452,40 | 453,90 | -6,11% | 1.590,00 |
| 05.03.2025 | 485,65 | 487,50 | 476,55 | 483,45 | 0,53% | 971,00 |
| 04.03.2025 | 497,15 | 500,00 | 466,75 | 480,90 | -3,22% | 2.027,00 |
| 03.03.2025 | 513,20 | 515,70 | 494,90 | 496,90 | -3,08% | 917,00 |
| 28.02.2025 | 507,00 | 515,80 | 501,00 | 512,70 | 0,63% | 814,00 |
| 27.02.2025 | 551,90 | 554,20 | 509,50 | 509,50 | -7,33% | 1.650,00 |
| 26.02.2025 | 547,50 | 557,40 | 528,00 | 549,80 | 0,51% | 881,00 |
| 25.02.2025 | 558,90 | 566,60 | 542,60 | 547,00 | -2,46% | 2.171,00 |
| 24.02.2025 | 563,50 | 576,10 | 557,10 | 560,80 | -0,18% | 937,00 |
| 21.02.2025 | 567,30 | 576,70 | 559,00 | 561,80 | -0,86% | 514,00 |
| 20.02.2025 | 574,50 | 577,00 | 559,30 | 566,70 | -1,27% | 752,00 |
| 19.02.2025 | 570,20 | 574,90 | 567,50 | 574,00 | 0,56% | 419,00 |
| 18.02.2025 | 577,30 | 581,30 | 569,80 | 570,80 | -1,26% | 550,00 |
| 17.02.2025 | 569,90 | 578,10 | 566,70 | 578,10 | 1,56% | 443,00 |
| 14.02.2025 | 574,70 | 582,90 | 569,00 | 569,20 | -0,80% | 316,00 |
| 13.02.2025 | 572,40 | 579,50 | 565,40 | 573,80 | 0,61% | 717,00 |
| 12.02.2025 | 568,70 | 570,90 | 557,40 | 570,30 | 0,28% | 418,00 |
| 11.02.2025 | 566,70 | 574,00 | 563,20 | 568,70 | 0,23% | 273,00 |
| 10.02.2025 | 545,70 | 568,30 | 545,30 | 567,40 | 4,38% | 526,00 |
| 07.02.2025 | 554,00 | 555,20 | 543,30 | 543,60 | -1,72% | 608,00 |
| 06.02.2025 | 551,40 | 556,10 | 548,80 | 553,10 | 0,40% | 1.038,00 |
| 05.02.2025 | 549,90 | 551,40 | 540,50 | 550,90 | 0,18% | 600,00 |
| 04.02.2025 | 562,60 | 566,50 | 549,10 | 549,90 | -2,01% | 2.793,00 |
| 03.02.2025 | 550,20 | 564,60 | 543,60 | 561,20 | -0,32% | 573,00 |
| 31.01.2025 | 548,60 | 574,10 | 548,60 | 563,00 | 2,57% | 815,00 |
| 30.01.2025 | 538,70 | 555,30 | 536,60 | 548,90 | 2,29% | 707,00 |
| 29.01.2025 | 557,10 | 568,30 | 530,60 | 536,60 | 1,73% | 2.197,00 |
| 28.01.2025 | 543,80 | 551,00 | 513,10 | 527,50 | -1,88% | 1.984,00 |
| 27.01.2025 | 585,00 | 590,00 | 513,20 | 537,60 | -11,70% | 4.793,00 |
| 24.01.2025 | 611,60 | 618,10 | 604,70 | 608,80 | -0,57% | 432,00 |
| 23.01.2025 | 629,00 | 633,50 | 605,40 | 612,30 | -2,47% | 639,00 |
| 22.01.2025 | 616,30 | 635,60 | 616,10 | 627,80 | 1,82% | 677,00 |
| 21.01.2025 | 620,40 | 628,50 | 610,90 | 616,60 | -0,48% | 279,00 |
| 20.01.2025 | 620,80 | 625,30 | 615,90 | 619,60 | -0,03% | 416,00 |
| 17.01.2025 | 623,30 | 627,90 | 615,80 | 619,80 | -0,23% | 340,00 |
| 16.01.2025 | 606,50 | 630,20 | 606,50 | 621,20 | 3,53% | 671,00 |
| 15.01.2025 | 594,10 | 612,90 | 592,40 | 600,00 | 0,98% | 525,00 |
| 14.01.2025 | 589,30 | 598,10 | 588,30 | 594,20 | 1,00% | 249,00 |
| 13.01.2025 | 593,10 | 594,20 | 571,90 | 588,30 | -1,16% | 551,00 |
| 10.01.2025 | 593,70 | 600,90 | 589,60 | 595,20 | 0,03% | 210,00 |
| 09.01.2025 | 593,30 | 596,20 | 583,90 | 595,00 | 0,03% | 362,00 |
| 08.01.2025 | 602,40 | 610,80 | 591,20 | 594,80 | -1,06% | 354,00 |
| 07.01.2025 | 599,30 | 613,10 | 596,40 | 601,20 | 0,20% | 512,00 |
| 06.01.2025 | 573,10 | 602,80 | 570,00 | 600,00 | 5,99% | 1.406,00 |
| 03.01.2025 | 567,50 | 568,90 | 557,30 | 566,10 | -0,05% | 411,00 |
| 02.01.2025 | 559,70 | 569,40 | 557,20 | 566,40 | 1,38% | 288,00 |
| 30.12.2024 | 563,60 | 565,60 | 557,50 | 558,70 | -0,99% | 657,00 |
| 27.12.2024 | 567,10 | 575,90 | 561,40 | 564,30 | -0,07% | 634,00 |
| 23.12.2024 | 567,40 | 568,20 | 558,00 | 564,70 | -0,32% | 429,00 |
| 20.12.2024 | 553,30 | 567,20 | 551,00 | 566,50 | 2,05% | 693,00 |
| 19.12.2024 | 562,30 | 565,30 | 550,00 | 555,10 | -2,05% | 957,00 |
| 18.12.2024 | 551,40 | 583,80 | 550,40 | 566,70 | 2,91% | 572,00 |
| 17.12.2024 | 542,30 | 555,90 | 539,40 | 550,70 | 1,42% | 653,00 |
| 16.12.2024 | 524,90 | 543,70 | 523,80 | 543,00 | 3,25% | 714,00 |
| 13.12.2024 | 523,40 | 530,60 | 522,40 | 525,90 | 0,54% | 437,00 |
| 12.12.2024 | 528,80 | 531,30 | 522,40 | 523,10 | -1,21% | 141,00 |
| 11.12.2024 | 521,00 | 530,40 | 519,60 | 529,50 | 1,69% | 240,00 |