889,000€
0,33%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 887,40 | 895,60 | 879,20 | 891,60 | 0,62% | 117,00 |
| 09.10.2026 | 890,00 | 903,90 | 880,10 | 886,10 | 0,16% | 297,00 |
| 08.10.2026 | 895,30 | 906,30 | 870,90 | 884,70 | -1,81% | 855,00 |
| 07.10.2026 | 946,30 | 947,20 | 884,60 | 901,00 | -5,10% | 632,00 |
| 06.10.2026 | 949,20 | 962,40 | 942,30 | 949,40 | 0,03% | 370,00 |
| 05.10.2026 | 949,40 | 960,00 | 936,00 | 949,10 | 0,14% | 370,00 |
| 02.10.2026 | 900,90 | 955,60 | 900,20 | 947,80 | 6,08% | 733,00 |
| 01.10.2026 | 901,00 | 908,90 | 882,30 | 893,50 | 1,18% | 542,00 |
| 30.09.2026 | 895,60 | 904,20 | 882,90 | 883,10 | -0,93% | 532,00 |
| 29.09.2026 | 848,90 | 899,80 | 846,70 | 891,40 | 3,66% | 689,00 |
| 28.09.2026 | 832,10 | 869,90 | 831,10 | 859,90 | 0,94% | 665,00 |
| 25.09.2026 | 842,30 | 854,00 | 837,60 | 851,90 | 1,53% | 345,00 |
| 24.09.2026 | 850,60 | 853,70 | 824,70 | 839,10 | -1,73% | 394,00 |
| 23.09.2026 | 867,20 | 875,20 | 842,30 | 853,90 | -1,60% | 318,00 |
| 22.09.2026 | 831,20 | 869,50 | 828,60 | 867,80 | 4,13% | 1.149,00 |
| 21.09.2026 | 823,80 | 842,90 | 822,20 | 833,40 | 2,55% | 582,00 |
| 18.09.2026 | 790,00 | 814,00 | 789,80 | 812,70 | 3,38% | 654,00 |
| 17.09.2026 | 775,80 | 798,30 | 772,60 | 786,10 | 1,66% | 488,00 |
| 16.09.2026 | 752,80 | 783,50 | 752,80 | 773,30 | 3,01% | 507,00 |
| 15.09.2026 | 753,50 | 776,80 | 745,70 | 750,70 | -1,41% | 519,00 |
| 14.09.2026 | 805,00 | 805,00 | 743,10 | 761,40 | -8,14% | 1.329,00 |
| 11.09.2026 | 818,80 | 839,40 | 813,90 | 828,90 | 1,53% | 212,00 |
| 10.09.2026 | 837,80 | 846,60 | 810,20 | 816,40 | -2,32% | 236,00 |
| 09.09.2026 | 838,60 | 850,20 | 820,10 | 835,80 | -0,35% | 260,00 |
| 08.09.2026 | 862,20 | 863,40 | 829,40 | 838,70 | -2,66% | 459,00 |
| 07.09.2026 | 828,90 | 866,80 | 826,60 | 861,60 | 4,59% | 1.252,00 |
| 04.09.2026 | 781,90 | 826,60 | 777,90 | 823,80 | 6,24% | 434,00 |
| 03.09.2026 | 798,40 | 799,20 | 763,00 | 775,40 | -2,67% | 567,00 |
| 02.09.2026 | 786,90 | 808,80 | 781,20 | 796,70 | 1,17% | 385,00 |
| 01.09.2026 | 809,80 | 818,30 | 785,70 | 787,50 | -2,36% | 341,00 |
| 31.08.2026 | 818,80 | 824,20 | 802,80 | 806,50 | -1,61% | 347,00 |
| 28.08.2026 | 824,00 | 835,80 | 818,30 | 819,70 | -0,89% | 235,00 |
| 27.08.2026 | 840,80 | 850,60 | 815,60 | 827,10 | 0,66% | 445,00 |
| 26.08.2026 | 828,30 | 830,60 | 815,00 | 821,70 | -0,70% | 912,00 |
| 25.08.2026 | 827,60 | 838,10 | 821,10 | 827,50 | 0,36% | 270,00 |
| 24.08.2026 | 823,20 | 838,70 | 817,40 | 824,50 | -0,70% | 363,00 |
| 21.08.2026 | 825,80 | 843,80 | 824,00 | 830,30 | 0,80% | 494,00 |
| 20.08.2026 | 823,80 | 832,50 | 812,80 | 823,70 | 0,17% | 371,00 |
| 19.08.2026 | 838,70 | 861,10 | 814,90 | 822,30 | -2,59% | 618,00 |
| 18.08.2026 | 895,20 | 899,80 | 843,30 | 844,20 | -6,62% | 626,00 |
| 17.08.2026 | 903,30 | 924,40 | 898,70 | 904,00 | 1,16% | 597,00 |
| 14.08.2026 | 910,40 | 911,90 | 892,50 | 893,60 | -1,75% | 348,00 |
| 13.08.2026 | 902,60 | 910,40 | 891,20 | 909,50 | 0,97% | 501,00 |
| 12.08.2026 | 890,00 | 910,80 | 885,60 | 900,80 | 2,59% | 357,00 |
| 11.08.2026 | 864,00 | 896,60 | 853,50 | 878,10 | 1,64% | 330,00 |
| 10.08.2026 | 859,00 | 888,20 | 854,00 | 863,90 | 1,04% | 583,00 |
| 07.08.2026 | 828,60 | 874,20 | 827,80 | 855,00 | 3,07% | 1.341,00 |
| 06.08.2026 | 816,40 | 835,40 | 806,50 | 829,50 | 1,22% | 402,00 |
| 05.08.2026 | 818,10 | 833,40 | 810,00 | 819,50 | 0,49% | 596,00 |
| 04.08.2026 | 799,90 | 821,60 | 795,90 | 815,50 | 2,86% | 600,00 |
| 03.08.2026 | 814,30 | 821,80 | 764,60 | 792,80 | -1,71% | 606,00 |
| 31.07.2026 | 810,80 | 850,10 | 801,20 | 806,60 | 1,27% | 1.927,00 |
| 30.07.2026 | 723,20 | 801,40 | 720,60 | 796,50 | 8,13% | 1.420,00 |
| 29.07.2026 | 732,00 | 738,00 | 684,20 | 736,60 | -2,02% | 1.994,00 |
| 28.07.2026 | 789,80 | 792,00 | 743,30 | 751,80 | -6,28% | 1.135,00 |
| 27.07.2026 | 862,60 | 870,40 | 794,00 | 802,20 | -5,53% | 2.111,00 |
| 24.07.2026 | 867,90 | 881,60 | 846,50 | 849,20 | -2,42% | 257,00 |
| 23.07.2026 | 890,40 | 895,00 | 865,50 | 870,30 | -2,47% | 435,00 |
| 22.07.2026 | 895,30 | 898,30 | 876,70 | 892,30 | -0,88% | 390,00 |
| 21.07.2026 | 866,00 | 905,80 | 866,00 | 900,20 | 5,57% | 838,00 |
| 20.07.2026 | 878,00 | 882,00 | 847,30 | 852,70 | -2,12% | 395,00 |
| 17.07.2026 | 867,00 | 877,00 | 840,80 | 871,20 | -2,88% | 614,00 |
| 16.07.2026 | 926,30 | 938,00 | 880,80 | 897,00 | -2,71% | 357,00 |
| 15.07.2026 | 955,00 | 962,50 | 908,90 | 922,00 | 0,64% | 1.146,00 |
| 14.07.2026 | 888,30 | 928,40 | 871,20 | 916,10 | 4,30% | 1.371,00 |
| 13.07.2026 | 884,30 | 904,60 | 874,80 | 878,30 | -2,91% | 356,00 |
| 10.07.2026 | 917,70 | 922,40 | 901,60 | 904,60 | -1,14% | 600,00 |
| 09.07.2026 | 902,00 | 938,00 | 900,20 | 915,00 | 1,95% | 593,00 |
| 08.07.2026 | 900,70 | 906,40 | 878,00 | 897,50 | -0,60% | 511,00 |
| 07.07.2026 | 930,00 | 940,00 | 888,00 | 902,90 | -5,40% | 661,00 |
| 06.07.2026 | 955,00 | 968,60 | 929,20 | 954,40 | -2,05% | 781,00 |
| 03.07.2026 | 942,00 | 976,30 | 937,00 | 974,40 | 3,94% | 578,00 |
| 02.07.2026 | 983,50 | 986,60 | 925,80 | 937,50 | -4,65% | 531,00 |
| 01.07.2026 | 1.009,00 | 1.037,00 | 980,40 | 983,20 | -1,80% | 582,00 |
| 30.06.2026 | 990,80 | 1.015,75 | 981,80 | 1.001,25 | 1,79% | 360,00 |
| 29.06.2026 | 958,20 | 984,00 | 929,60 | 983,60 | 3,42% | 525,00 |
| 26.06.2026 | 971,90 | 977,50 | 946,60 | 951,10 | -4,22% | 382,00 |
| 25.06.2026 | 1.005,00 | 1.035,50 | 974,30 | 993,00 | 2,94% | 596,00 |
| 24.06.2026 | 1.007,00 | 1.017,00 | 954,80 | 964,60 | -3,27% | 506,00 |
| 23.06.2026 | 1.059,00 | 1.062,00 | 989,20 | 997,20 | -7,84% | 846,00 |
| 22.06.2026 | 1.068,00 | 1.092,50 | 1.064,50 | 1.082,00 | 2,46% | 448,00 |
| 19.06.2026 | 1.061,75 | 1.081,00 | 1.050,00 | 1.056,00 | -0,71% | 330,00 |
| 18.06.2026 | 1.048,00 | 1.074,25 | 1.036,00 | 1.063,50 | 1,19% | 472,00 |
| 17.06.2026 | 998,00 | 1.055,00 | 993,40 | 1.051,00 | 6,44% | 412,00 |
| 16.06.2026 | 1.026,25 | 1.032,50 | 982,40 | 987,40 | -3,79% | 314,00 |
| 15.06.2026 | 1.046,50 | 1.060,00 | 1.009,25 | 1.026,25 | 1,36% | 523,00 |
| 12.06.2026 | 1.010,50 | 1.014,50 | 966,90 | 1.012,50 | 1,90% | 589,00 |
| 11.06.2026 | 906,60 | 993,60 | 905,80 | 993,60 | 9,86% | 1.603,00 |
| 10.06.2026 | 898,50 | 922,20 | 877,80 | 904,40 | 0,98% | 398,00 |
| 09.06.2026 | 897,60 | 937,20 | 876,20 | 895,60 | 1,58% | 738,00 |
| 08.06.2026 | 844,20 | 899,40 | 813,80 | 881,70 | 3,61% | 748,00 |
| 05.06.2026 | 880,50 | 882,40 | 848,40 | 851,00 | -4,70% | 594,00 |
| 04.06.2026 | 889,10 | 894,10 | 860,40 | 893,00 | -0,47% | 505,00 |
| 03.06.2026 | 889,50 | 911,40 | 881,20 | 897,20 | 1,13% | 593,00 |
| 02.06.2026 | 873,60 | 894,90 | 861,60 | 887,20 | 1,37% | 405,00 |
| 01.06.2026 | 901,80 | 907,30 | 859,80 | 875,20 | -2,38% | 550,00 |
| 29.05.2026 | 896,80 | 917,20 | 887,20 | 896,50 | -0,32% | 316,00 |
| 28.05.2026 | 889,70 | 909,50 | 882,40 | 899,40 | 0,49% | 221,00 |
| 27.05.2026 | 898,60 | 919,50 | 883,80 | 895,00 | 0,13% | 650,00 |
| 26.05.2026 | 901,40 | 909,80 | 888,80 | 893,80 | -1,22% | 319,00 |