512,500€
0,59%
Echtzeit-Aktienkurs ASM INTL N.V. EO-,04
Bid:
Ask:
Aktienkurse zur ASM INTL N.V. EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 519,20 | 525,90 | 519,00 | 520,70 | 0,04% | 170,00 |
| 09.12.2024 | 513,40 | 526,50 | 513,00 | 520,50 | 1,26% | 979,00 |
| 06.12.2024 | 505,80 | 517,50 | 503,60 | 514,00 | 1,46% | 1.056,00 |
| 05.12.2024 | 515,90 | 517,00 | 499,70 | 506,60 | -1,86% | 1.460,00 |
| 04.12.2024 | 512,40 | 523,20 | 511,60 | 516,20 | 0,72% | 542,00 |
| 03.12.2024 | 518,60 | 521,90 | 504,70 | 512,50 | -0,58% | 452,00 |
| 02.12.2024 | 505,00 | 516,40 | 500,60 | 515,50 | 1,78% | 632,00 |
| 29.11.2024 | 500,30 | 511,90 | 496,90 | 506,50 | 1,44% | 582,00 |
| 28.11.2024 | 498,40 | 513,40 | 497,75 | 499,30 | 0,71% | 541,00 |
| 27.11.2024 | 503,50 | 504,30 | 490,70 | 495,80 | -1,67% | 469,00 |
| 26.11.2024 | 509,40 | 512,00 | 502,10 | 504,20 | -1,43% | 92,00 |
| 25.11.2024 | 502,00 | 518,30 | 502,00 | 511,50 | 2,08% | 549,00 |
| 22.11.2024 | 497,25 | 508,70 | 495,00 | 501,10 | 0,62% | 854,00 |
| 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 |