512,800€
-0,12%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 506,80 | 510,00 | 506,80 | 510,00 | -0,66% | 25,00 |
| 27.02.2025 | 549,20 | 549,20 | 513,40 | 513,40 | -6,55% | 100,00 |
| 26.02.2025 | 551,20 | 551,20 | 528,60 | 549,40 | -0,79% | 128,00 |
| 25.02.2025 | 555,80 | 556,20 | 553,20 | 553,80 | -2,67% | 190,00 |
| 24.02.2025 | 563,80 | 569,00 | 563,80 | 569,00 | -0,84% | 70,00 |
| 21.02.2025 | 566,80 | 573,80 | 565,40 | 573,80 | 0,00% | 107,00 |
| 20.02.2025 | 569,20 | 573,80 | 562,40 | 573,80 | -0,03% | 194,00 |
| 19.02.2025 | 569,40 | 574,00 | 569,40 | 574,00 | -0,80% | 35,00 |
| 18.02.2025 | 577,40 | 578,60 | 572,40 | 578,60 | 0,91% | 45,00 |
| 17.02.2025 | 570,20 | 573,40 | 570,20 | 573,40 | -1,07% | 18,00 |
| 14.02.2025 | 574,00 | 579,60 | 574,00 | 579,60 | 0,45% | 100,00 |
| 13.02.2025 | 572,60 | 577,00 | 570,60 | 577,00 | 2,23% | 45,00 |
| 12.02.2025 | 568,60 | 568,60 | 564,40 | 564,40 | -1,43% | 75,00 |
| 11.02.2025 | 565,80 | 572,60 | 565,60 | 572,60 | 1,31% | 32,00 |
| 10.02.2025 | 545,20 | 565,60 | 545,20 | 565,20 | 3,59% | 131,00 |
| 07.02.2025 | 552,80 | 552,80 | 545,60 | 545,60 | -1,20% | 95,00 |
| 06.02.2025 | 552,00 | 552,20 | 552,00 | 552,20 | 1,25% | 5,00 |
| 05.02.2025 | 546,20 | 546,20 | 544,00 | 545,40 | -2,40% | 425,00 |
| 04.02.2025 | 560,80 | 560,80 | 557,40 | 558,80 | 1,27% | 45,00 |
| 03.02.2025 | 539,60 | 555,40 | 539,60 | 551,80 | 0,07% | 96,00 |
| 31.01.2025 | 551,40 | 551,40 | 551,40 | 551,40 | -0,33% | - |
| 30.01.2025 | 534,80 | 553,20 | 534,80 | 553,20 | 1,47% | 5,00 |
| 29.01.2025 | 551,00 | 568,00 | 541,40 | 545,20 | 4,64% | 830,00 |
| 28.01.2025 | 538,40 | 538,40 | 514,60 | 521,00 | -2,83% | 51,00 |
| 27.01.2025 | 584,40 | 584,40 | 514,00 | 536,20 | -12,87% | 164,00 |
| 24.01.2025 | 612,60 | 616,20 | 610,60 | 615,40 | 0,69% | 122,00 |
| 23.01.2025 | 628,00 | 628,00 | 609,80 | 611,20 | -3,72% | 42,00 |
| 22.01.2025 | 614,80 | 634,80 | 614,80 | 634,80 | 2,69% | 17,00 |
| 21.01.2025 | 618,60 | 624,80 | 618,00 | 618,20 | -0,29% | 66,00 |
| 20.01.2025 | 620,00 | 620,00 | 620,00 | 620,00 | -0,51% | - |
| 17.01.2025 | 622,80 | 623,20 | 621,40 | 623,20 | 0,16% | 36,00 |
| 16.01.2025 | 612,00 | 628,40 | 612,00 | 622,20 | 2,98% | 122,00 |
| 15.01.2025 | 594,60 | 604,20 | 591,60 | 604,20 | 2,62% | 62,00 |
| 14.01.2025 | 588,80 | 588,80 | 588,80 | 588,80 | 0,41% | - |
| 13.01.2025 | 586,40 | 586,40 | 586,40 | 586,40 | -1,18% | - |
| 10.01.2025 | 592,40 | 598,40 | 592,00 | 593,40 | 0,20% | 35,00 |
| 09.01.2025 | 592,20 | 592,20 | 592,20 | 592,20 | -0,74% | - |
| 08.01.2025 | 599,40 | 605,00 | 596,60 | 596,60 | -1,36% | 33,00 |
| 07.01.2025 | 598,00 | 609,60 | 598,00 | 604,80 | 4,28% | 113,00 |
| 06.01.2025 | 568,60 | 580,00 | 568,60 | 580,00 | 2,47% | 18,00 |
| 03.01.2025 | 566,00 | 566,00 | 566,00 | 566,00 | 0,60% | - |
| 02.01.2025 | 559,00 | 562,60 | 559,00 | 562,60 | -0,78% | 7,00 |
| 30.12.2024 | 567,00 | 567,00 | 567,00 | 567,00 | -0,49% | 1,00 |
| 27.12.2024 | 569,80 | 569,80 | 569,80 | 569,80 | 1,28% | 2,00 |
| 23.12.2024 | 562,40 | 562,60 | 562,40 | 562,60 | -0,67% | 5,00 |
| 20.12.2024 | 550,00 | 566,40 | 549,20 | 566,40 | 1,40% | 49,00 |
| 19.12.2024 | 559,80 | 564,40 | 553,80 | 558,60 | -3,32% | 258,00 |
| 18.12.2024 | 551,20 | 577,80 | 551,20 | 577,80 | 4,75% | 63,00 |
| 17.12.2024 | 538,20 | 551,60 | 538,20 | 551,60 | 2,00% | 10,00 |
| 16.12.2024 | 520,60 | 541,80 | 520,60 | 540,80 | 3,17% | 59,00 |
| 13.12.2024 | 522,80 | 530,20 | 522,80 | 524,20 | -0,11% | 36,00 |
| 12.12.2024 | 527,20 | 528,20 | 524,40 | 524,80 | 0,57% | 77,00 |
| 11.12.2024 | 520,00 | 522,40 | 520,00 | 521,80 | -0,23% | 24,00 |
| 10.12.2024 | 517,60 | 523,00 | 517,60 | 523,00 | 1,04% | 21,00 |
| 09.12.2024 | 512,40 | 517,60 | 512,40 | 517,60 | 0,94% | 7,00 |
| 06.12.2024 | 504,20 | 512,80 | 504,20 | 512,80 | 0,55% | 66,00 |
| 05.12.2024 | 514,20 | 514,20 | 510,00 | 510,00 | -0,43% | 70,00 |
| 04.12.2024 | 511,00 | 522,40 | 511,00 | 512,20 | 0,00% | 186,00 |
| 03.12.2024 | 515,00 | 516,40 | 511,60 | 512,20 | -0,16% | 98,00 |
| 02.12.2024 | 502,40 | 513,00 | 502,40 | 513,00 | 2,85% | 20,00 |
| 29.11.2024 | 494,60 | 499,20 | 494,60 | 498,80 | 0,10% | 35,00 |
| 28.11.2024 | 502,20 | 507,00 | 498,30 | 498,30 | 0,44% | 140,00 |
| 27.11.2024 | 501,40 | 501,40 | 493,70 | 496,10 | -2,11% | 67,00 |
| 26.11.2024 | 506,60 | 509,00 | 506,60 | 506,80 | -0,78% | 57,00 |
| 25.11.2024 | 503,60 | 515,00 | 503,60 | 510,80 | 1,63% | 78,00 |
| 22.11.2024 | 493,70 | 502,60 | 493,70 | 502,60 | 0,96% | 10,00 |
| 21.11.2024 | 491,70 | 498,30 | 485,25 | 497,80 | 0,93% | 72,00 |
| 20.11.2024 | 492,30 | 493,20 | 492,30 | 493,20 | -0,04% | 30,00 |
| 19.11.2024 | 495,00 | 495,00 | 485,00 | 493,40 | 1,11% | 115,00 |
| 18.11.2024 | 507,20 | 507,20 | 488,00 | 488,00 | -4,58% | 72,00 |
| 15.11.2024 | 526,00 | 526,00 | 511,40 | 511,40 | -3,25% | 145,00 |
| 14.11.2024 | 520,00 | 528,60 | 520,00 | 528,60 | 1,97% | 100,00 |
| 13.11.2024 | 520,20 | 520,20 | 518,40 | 518,40 | 0,04% | 12,00 |
| 12.11.2024 | 508,60 | 518,20 | 508,60 | 518,20 | 2,09% | 10,00 |
| 11.11.2024 | 507,60 | 507,60 | 507,60 | 507,60 | 0,51% | - |
| 08.11.2024 | 511,40 | 515,00 | 504,00 | 505,00 | -2,25% | 63,00 |
| 07.11.2024 | 498,90 | 516,80 | 498,90 | 516,60 | 3,90% | 234,00 |
| 06.11.2024 | 513,20 | 520,40 | 497,20 | 497,20 | -2,13% | 82,00 |
| 05.11.2024 | 514,60 | 514,60 | 508,00 | 508,00 | 0,32% | 39,00 |
| 04.11.2024 | 518,20 | 518,20 | 506,40 | 506,40 | -1,09% | 26,00 |
| 01.11.2024 | 511,00 | 512,00 | 511,00 | 512,00 | -1,88% | 5,00 |
| 31.10.2024 | 538,40 | 538,40 | 521,80 | 521,80 | -4,26% | 4,00 |
| 30.10.2024 | 550,40 | 550,40 | 538,20 | 545,00 | -0,58% | 302,00 |
| 29.10.2024 | 517,00 | 548,20 | 513,00 | 548,20 | 6,20% | 47,00 |
| 28.10.2024 | 520,80 | 523,80 | 514,60 | 516,20 | -0,15% | 73,00 |
| 25.10.2024 | 515,80 | 517,20 | 515,00 | 517,00 | -0,69% | 37,00 |
| 24.10.2024 | 515,20 | 523,20 | 515,20 | 520,60 | 0,70% | 32,00 |
| 23.10.2024 | 516,20 | 517,00 | 516,20 | 517,00 | -0,73% | 50,00 |
| 22.10.2024 | 514,00 | 525,20 | 514,00 | 520,80 | 0,15% | 22,00 |
| 21.10.2024 | 519,20 | 520,20 | 515,20 | 520,00 | 0,00% | 101,00 |
| 18.10.2024 | 515,80 | 520,00 | 515,20 | 520,00 | 1,29% | 15,00 |
| 17.10.2024 | 506,40 | 515,20 | 506,40 | 513,40 | 0,86% | 40,00 |
| 16.10.2024 | 512,80 | 517,40 | 502,80 | 509,00 | -0,97% | 65,00 |
| 15.10.2024 | 590,00 | 590,00 | 507,20 | 514,00 | -12,91% | 74,00 |
| 14.10.2024 | 571,20 | 590,20 | 571,20 | 590,20 | 3,47% | 16,00 |
| 11.10.2024 | 569,80 | 570,40 | 569,80 | 570,40 | -1,28% | 43,00 |
| 10.10.2024 | 591,40 | 591,40 | 573,60 | 577,80 | -3,02% | 68,00 |
| 09.10.2024 | 584,60 | 595,80 | 584,60 | 595,80 | 2,65% | 47,00 |
| 08.10.2024 | 568,20 | 580,40 | 568,20 | 580,40 | 0,48% | 159,00 |
| 07.10.2024 | 593,00 | 593,00 | 570,40 | 577,60 | -2,76% | 70,00 |