501,100€
0,62%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 497,25 | 504,10 | 496,70 | 500,90 | 0,58% | 86,00 |
| 21.11.2024 | 491,15 | 498,30 | 485,25 | 498,00 | 1,48% | 782,00 |
| 20.11.2024 | 493,25 | 499,10 | 485,30 | 490,75 | -0,13% | 599,00 |
| 19.11.2024 | 498,00 | 500,80 | 484,60 | 491,40 | -0,88% | 642,00 |
| 18.11.2024 | 508,80 | 509,60 | 487,35 | 495,75 | -2,35% | 1.399,00 |
| 15.11.2024 | 528,20 | 528,60 | 505,80 | 507,70 | -4,12% | 775,00 |
| 14.11.2024 | 515,80 | 531,90 | 507,80 | 529,50 | 2,18% | 1.049,00 |
| 13.11.2024 | 522,60 | 526,60 | 509,40 | 518,20 | -0,23% | 457,00 |
| 12.11.2024 | 511,20 | 526,40 | 510,20 | 519,40 | 0,83% | 782,00 |
| 11.11.2024 | 508,40 | 520,70 | 507,20 | 515,10 | 1,50% | 474,00 |
| 08.11.2024 | 512,20 | 517,20 | 499,50 | 507,50 | -1,17% | 585,00 |
| 07.11.2024 | 500,40 | 519,70 | 494,45 | 513,50 | 2,95% | 862,00 |
| 06.11.2024 | 512,60 | 522,70 | 496,10 | 498,80 | -2,69% | 1.397,00 |
| 05.11.2024 | 511,80 | 514,70 | 502,80 | 512,60 | 0,47% | 374,00 |
| 04.11.2024 | 520,00 | 521,00 | 500,90 | 510,20 | -1,49% | 652,00 |
| 01.11.2024 | 511,00 | 521,70 | 507,30 | 517,90 | 1,21% | 690,00 |
| 31.10.2024 | 540,60 | 540,80 | 503,40 | 511,70 | -5,78% | 1.371,00 |
| 30.10.2024 | 551,50 | 560,80 | 533,10 | 543,10 | -1,07% | 1.413,00 |
| 29.10.2024 | 516,40 | 552,50 | 511,40 | 549,00 | 6,42% | 1.552,00 |
| 28.10.2024 | 524,30 | 525,20 | 513,40 | 515,90 | -1,19% | 759,00 |
| 25.10.2024 | 517,60 | 523,80 | 514,90 | 522,10 | 0,81% | 589,00 |
| 24.10.2024 | 514,80 | 523,80 | 513,20 | 517,90 | 0,88% | 616,00 |
| 23.10.2024 | 519,90 | 522,70 | 511,80 | 513,40 | -1,23% | 348,00 |
| 22.10.2024 | 515,40 | 527,30 | 514,40 | 519,80 | 0,76% | 209,00 |
| 21.10.2024 | 517,80 | 524,80 | 513,80 | 515,90 | -0,54% | 347,00 |
| 18.10.2024 | 515,50 | 523,90 | 510,90 | 518,70 | 1,15% | 981,00 |
| 17.10.2024 | 505,60 | 521,00 | 505,60 | 512,80 | 1,00% | 997,00 |
| 16.10.2024 | 515,00 | 522,20 | 490,90 | 507,70 | -0,86% | 2.408,00 |
| 15.10.2024 | 592,30 | 601,20 | 505,40 | 512,10 | -13,61% | 2.283,00 |
| 14.10.2024 | 573,30 | 594,70 | 570,20 | 592,80 | 3,38% | 936,00 |
| 11.10.2024 | 572,00 | 575,80 | 567,80 | 573,40 | 0,44% | 282,00 |
| 10.10.2024 | 594,90 | 597,70 | 562,60 | 570,90 | -4,34% | 1.223,00 |
| 09.10.2024 | 586,70 | 596,90 | 579,60 | 596,80 | 1,57% | 317,00 |
| 08.10.2024 | 572,50 | 588,80 | 568,70 | 587,60 | 1,87% | 368,00 |
| 07.10.2024 | 594,50 | 595,70 | 569,30 | 576,80 | -3,25% | 815,00 |
| 04.10.2024 | 590,70 | 603,30 | 584,60 | 596,20 | 1,02% | 354,00 |
| 03.10.2024 | 588,10 | 591,80 | 579,10 | 590,20 | -0,08% | 241,00 |
| 02.10.2024 | 583,40 | 594,60 | 575,70 | 590,70 | 1,32% | 562,00 |
| 01.10.2024 | 591,00 | 599,50 | 576,60 | 583,00 | -1,35% | 1.802,00 |
| 30.09.2024 | 585,20 | 593,30 | 581,20 | 591,00 | 1,35% | 346,00 |
| 27.09.2024 | 585,90 | 589,50 | 578,30 | 583,10 | -0,60% | 337,00 |
| 26.09.2024 | 582,20 | 598,20 | 576,20 | 586,60 | 3,22% | 1.194,00 |
| 25.09.2024 | 562,80 | 573,70 | 557,20 | 568,30 | 0,46% | 430,00 |
| 24.09.2024 | 569,70 | 575,60 | 560,40 | 565,70 | -0,35% | 475,00 |
| 23.09.2024 | 569,00 | 573,10 | 557,90 | 567,70 | 0,35% | 431,00 |
| 20.09.2024 | 587,50 | 588,00 | 557,60 | 565,70 | -4,05% | 616,00 |
| 19.09.2024 | 567,60 | 592,30 | 566,00 | 589,60 | 5,30% | 569,00 |
| 18.09.2024 | 568,90 | 569,70 | 557,60 | 559,90 | -1,53% | 603,00 |
| 17.09.2024 | 568,20 | 577,10 | 565,40 | 568,60 | 0,04% | 342,00 |
| 16.09.2024 | 565,50 | 572,40 | 562,40 | 568,40 | 0,53% | 253,00 |
| 13.09.2024 | 562,40 | 569,80 | 558,90 | 565,40 | 0,48% | 463,00 |
| 12.09.2024 | 559,60 | 571,10 | 556,50 | 562,70 | 0,75% | 413,00 |
| 11.09.2024 | 537,40 | 558,70 | 537,00 | 558,50 | 3,60% | 867,00 |
| 10.09.2024 | 539,40 | 545,80 | 531,50 | 539,10 | -0,37% | 536,00 |
| 09.09.2024 | 536,50 | 550,60 | 532,10 | 541,10 | 1,62% | 415,00 |
| 06.09.2024 | 551,50 | 557,30 | 531,30 | 532,50 | -3,53% | 756,00 |
| 05.09.2024 | 555,50 | 556,50 | 540,30 | 552,00 | -0,79% | 690,00 |
| 04.09.2024 | 579,00 | 579,00 | 536,20 | 556,40 | -4,56% | 1.121,00 |
| 03.09.2024 | 607,90 | 613,20 | 582,20 | 583,00 | -4,17% | 856,00 |
| 02.09.2024 | 611,50 | 614,00 | 604,30 | 608,40 | -0,65% | 415,00 |
| 30.08.2024 | 605,10 | 612,60 | 596,50 | 612,40 | 1,49% | 314,00 |
| 29.08.2024 | 586,60 | 614,70 | 581,40 | 603,40 | 2,41% | 946,00 |
| 28.08.2024 | 594,50 | 604,80 | 586,20 | 589,20 | -0,71% | 323,00 |
| 27.08.2024 | 591,90 | 595,40 | 584,50 | 593,40 | 0,44% | 261,00 |
| 26.08.2024 | 599,50 | 600,40 | 587,80 | 590,80 | -1,60% | 330,00 |
| 23.08.2024 | 608,30 | 609,30 | 596,20 | 600,40 | -0,60% | 337,00 |
| 22.08.2024 | 615,70 | 619,70 | 602,80 | 604,00 | -2,00% | 223,00 |
| 21.08.2024 | 610,50 | 619,40 | 608,20 | 616,30 | 1,13% | 347,00 |
| 20.08.2024 | 609,90 | 624,60 | 608,00 | 609,40 | -0,03% | 536,00 |
| 19.08.2024 | 609,00 | 610,40 | 595,70 | 609,60 | 0,46% | 307,00 |
| 16.08.2024 | 612,90 | 617,60 | 600,80 | 606,80 | -0,74% | 385,00 |
| 15.08.2024 | 582,60 | 614,50 | 581,60 | 611,30 | 5,20% | 1.436,00 |
| 14.08.2024 | 581,40 | 585,70 | 574,30 | 581,10 | -0,15% | 485,00 |
| 13.08.2024 | 574,20 | 582,80 | 566,20 | 582,00 | 1,71% | 416,00 |
| 12.08.2024 | 572,60 | 575,50 | 566,10 | 572,20 | 0,33% | 314,00 |
| 09.08.2024 | 564,60 | 576,40 | 562,10 | 570,30 | 0,92% | 670,00 |
| 08.08.2024 | 545,60 | 567,80 | 545,20 | 565,10 | 3,97% | 517,00 |
| 07.08.2024 | 558,80 | 572,30 | 543,30 | 543,50 | -1,95% | 574,00 |
| 06.08.2024 | 564,80 | 585,00 | 543,60 | 554,30 | 0,42% | 1.238,00 |
| 05.08.2024 | 520,00 | 562,60 | 480,00 | 552,00 | 0,25% | 3.153,00 |
| 02.08.2024 | 608,60 | 609,40 | 536,30 | 550,60 | -10,22% | 1.665,00 |
| 01.08.2024 | 639,30 | 641,60 | 607,80 | 613,30 | -3,30% | 596,00 |
| 31.07.2024 | 613,60 | 661,60 | 613,60 | 634,20 | 5,03% | 505,00 |
| 30.07.2024 | 614,40 | 623,30 | 601,10 | 603,80 | -0,98% | 578,00 |
| 29.07.2024 | 606,50 | 621,80 | 602,70 | 609,80 | 0,79% | 628,00 |
| 26.07.2024 | 602,30 | 615,70 | 600,40 | 605,00 | 0,52% | 740,00 |
| 25.07.2024 | 615,60 | 617,60 | 589,20 | 601,90 | -1,81% | 1.619,00 |
| 24.07.2024 | 707,00 | 716,00 | 613,00 | 613,00 | -13,23% | 1.620,00 |
| 23.07.2024 | 673,60 | 724,00 | 672,00 | 706,50 | 4,71% | 1.818,00 |
| 22.07.2024 | 659,50 | 675,60 | 651,90 | 674,70 | 2,46% | 948,00 |
| 19.07.2024 | 663,90 | 669,10 | 651,60 | 658,50 | -0,30% | 1.040,00 |
| 18.07.2024 | 671,60 | 687,60 | 655,70 | 660,50 | -1,20% | 1.117,00 |
| 17.07.2024 | 727,50 | 727,50 | 667,00 | 668,50 | -9,36% | 2.972,00 |
| 16.07.2024 | 738,00 | 741,80 | 726,00 | 737,50 | 0,18% | 563,00 |
| 15.07.2024 | 734,20 | 744,90 | 728,80 | 736,20 | 0,00% | 391,00 |
| 12.07.2024 | 728,40 | 740,40 | 718,60 | 736,20 | 1,28% | 851,00 |
| 11.07.2024 | 734,80 | 747,90 | 725,70 | 726,90 | -1,25% | 424,00 |
| 10.07.2024 | 722,40 | 736,50 | 716,40 | 736,10 | 1,66% | 553,00 |
| 09.07.2024 | 720,20 | 730,20 | 717,70 | 724,10 | 0,78% | 309,00 |
| 08.07.2024 | 715,50 | 727,30 | 714,80 | 718,50 | -0,08% | 277,00 |