770,200€
2,32%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 745,00 | 762,20 | 742,20 | 762,00 | 1,24% | 80,00 |
| 14.04.2026 | 751,80 | 768,00 | 750,40 | 752,70 | 0,43% | 445,00 |
| 13.04.2026 | 742,40 | 758,80 | 740,20 | 749,50 | -0,90% | 368,00 |
| 10.04.2026 | 731,60 | 760,90 | 731,60 | 756,30 | 3,42% | 1.097,00 |
| 09.04.2026 | 730,10 | 737,90 | 714,40 | 731,30 | -0,53% | 361,00 |
| 08.04.2026 | 709,90 | 743,20 | 693,40 | 735,20 | 8,01% | 1.258,00 |
| 07.04.2026 | 665,00 | 685,40 | 659,60 | 680,70 | 0,84% | 250,00 |
| 02.04.2026 | 659,00 | 676,00 | 640,50 | 675,00 | -0,07% | 371,00 |
| 01.04.2026 | 655,00 | 676,10 | 654,00 | 675,50 | 3,78% | 267,00 |
| 31.03.2026 | 628,10 | 651,30 | 616,70 | 650,90 | 4,75% | 311,00 |
| 30.03.2026 | 645,40 | 656,40 | 620,90 | 621,40 | -3,60% | 426,00 |
| 27.03.2026 | 682,30 | 687,80 | 640,30 | 644,60 | -5,46% | 466,00 |
| 26.03.2026 | 700,50 | 701,60 | 674,00 | 681,80 | -2,82% | 259,00 |
| 25.03.2026 | 690,50 | 711,10 | 688,30 | 701,60 | 1,77% | 511,00 |
| 24.03.2026 | 671,50 | 693,20 | 663,00 | 689,40 | 1,80% | 393,00 |
| 23.03.2026 | 615,20 | 678,80 | 611,60 | 677,20 | 6,19% | 1.247,00 |
| 20.03.2026 | 665,00 | 677,30 | 634,90 | 637,70 | -4,36% | 611,00 |
| 19.03.2026 | 679,10 | 681,40 | 653,40 | 666,80 | -1,96% | 467,00 |
| 18.03.2026 | 690,50 | 703,50 | 678,80 | 680,10 | 0,01% | 617,00 |
| 17.03.2026 | 678,00 | 689,40 | 662,90 | 680,00 | -0,38% | 616,00 |
| 16.03.2026 | 696,90 | 702,40 | 678,30 | 682,60 | -0,52% | 633,00 |
| 13.03.2026 | 707,60 | 710,60 | 683,10 | 686,20 | -2,65% | 527,00 |
| 12.03.2026 | 710,50 | 724,70 | 689,10 | 704,90 | -1,96% | 847,00 |
| 11.03.2026 | 703,00 | 724,30 | 696,90 | 719,00 | 3,07% | 372,00 |
| 10.03.2026 | 682,20 | 713,60 | 680,20 | 697,60 | 1,85% | 557,00 |
| 09.03.2026 | 631,40 | 685,30 | 628,80 | 684,90 | 1,14% | 785,00 |
| 06.03.2026 | 720,40 | 724,80 | 666,80 | 677,20 | -5,13% | 821,00 |
| 05.03.2026 | 722,70 | 739,20 | 703,60 | 713,80 | -0,92% | 1.048,00 |
| 04.03.2026 | 727,00 | 736,20 | 705,50 | 720,40 | -3,17% | 871,00 |
| 03.03.2026 | 698,40 | 746,00 | 668,00 | 744,00 | 5,76% | 1.948,00 |
| 02.03.2026 | 698,40 | 709,40 | 681,30 | 703,50 | -1,11% | 793,00 |
| 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 |