520,400€
-0,69%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 528,90 | 529,50 | 503,50 | 519,00 | -0,95% | 63,00 |
| 01.07.2025 | 544,00 | 544,00 | 524,00 | 524,00 | -3,71% | 8,00 |
| 30.06.2025 | 547,00 | 547,00 | 542,80 | 544,20 | 0,04% | 32,00 |
| 27.06.2025 | 542,20 | 544,00 | 542,20 | 544,00 | 0,70% | 8,00 |
| 26.06.2025 | 535,20 | 540,20 | 535,20 | 540,20 | 0,63% | 15,00 |
| 25.06.2025 | 536,80 | 536,80 | 536,80 | 536,80 | 1,44% | - |
| 24.06.2025 | 530,60 | 533,40 | 529,20 | 529,20 | 4,50% | 39,00 |
| 23.06.2025 | 506,40 | 506,40 | 506,40 | 506,40 | -2,05% | - |
| 20.06.2025 | 513,00 | 520,00 | 513,00 | 517,00 | 0,70% | 12,00 |
| 19.06.2025 | 513,60 | 513,60 | 513,40 | 513,40 | -1,08% | 6,00 |
| 18.06.2025 | 517,20 | 519,00 | 515,00 | 519,00 | 0,19% | 50,00 |
| 17.06.2025 | 518,60 | 518,60 | 518,00 | 518,00 | -0,69% | 1,00 |
| 16.06.2025 | 519,00 | 521,60 | 515,00 | 521,60 | 0,46% | 6,00 |
| 13.06.2025 | 513,80 | 519,20 | 513,80 | 519,20 | -2,15% | 105,00 |
| 12.06.2025 | 538,60 | 538,60 | 528,00 | 530,60 | -1,27% | 13,00 |
| 11.06.2025 | 532,40 | 537,40 | 532,40 | 537,40 | 0,83% | 38,00 |
| 10.06.2025 | 518,00 | 533,00 | 516,00 | 533,00 | 6,09% | 40,00 |
| 09.06.2025 | 502,40 | 502,40 | 502,40 | 502,40 | 1,05% | - |
| 06.06.2025 | 491,90 | 497,20 | 491,90 | 497,20 | 1,61% | 25,00 |
| 05.06.2025 | 489,30 | 489,30 | 489,30 | 489,30 | -1,21% | - |
| 04.06.2025 | 490,00 | 495,30 | 490,00 | 495,30 | 3,34% | 72,00 |
| 03.06.2025 | 479,30 | 479,30 | 479,30 | 479,30 | 1,22% | - |
| 02.06.2025 | 476,90 | 476,90 | 473,50 | 473,50 | -1,99% | 50,00 |
| 30.05.2025 | 497,20 | 497,20 | 483,10 | 483,10 | -1,91% | 20,00 |
| 29.05.2025 | 492,50 | 492,50 | 492,50 | 492,50 | 1,50% | - |
| 28.05.2025 | 485,20 | 485,80 | 485,20 | 485,20 | -0,06% | 40,00 |
| 27.05.2025 | 477,80 | 485,50 | 477,80 | 485,50 | 1,15% | 7,00 |
| 26.05.2025 | 474,20 | 480,00 | 474,20 | 480,00 | -0,31% | 4,00 |
| 23.05.2025 | 481,50 | 481,50 | 481,50 | 481,50 | 0,86% | - |
| 22.05.2025 | 477,40 | 477,40 | 477,40 | 477,40 | 0,48% | - |
| 21.05.2025 | 478,00 | 483,20 | 475,10 | 475,10 | -0,52% | 125,00 |
| 20.05.2025 | 480,40 | 480,40 | 477,60 | 477,60 | 0,61% | 14,00 |
| 19.05.2025 | 480,60 | 480,60 | 473,70 | 474,70 | -3,85% | 56,00 |
| 16.05.2025 | 488,30 | 493,70 | 486,30 | 493,70 | 0,24% | 67,00 |
| 15.05.2025 | 492,50 | 492,50 | 492,50 | 492,50 | -3,47% | - |
| 14.05.2025 | 495,40 | 510,20 | 495,40 | 510,20 | 5,33% | 30,00 |
| 13.05.2025 | 484,40 | 484,40 | 484,40 | 484,40 | 0,46% | - |
| 12.05.2025 | 457,40 | 482,20 | 457,40 | 482,20 | 6,56% | 38,00 |
| 09.05.2025 | 452,20 | 453,20 | 450,80 | 452,50 | 0,69% | 39,00 |
| 08.05.2025 | 447,30 | 463,00 | 447,30 | 449,40 | 3,05% | 38,00 |
| 07.05.2025 | 433,60 | 436,10 | 433,60 | 436,10 | 1,09% | 65,00 |
| 06.05.2025 | 437,70 | 437,70 | 429,20 | 431,40 | -2,13% | 150,00 |
| 05.05.2025 | 442,70 | 442,70 | 440,80 | 440,80 | -1,85% | 15,00 |
| 02.05.2025 | 431,30 | 449,10 | 431,30 | 449,10 | 6,35% | 14,00 |
| 30.04.2025 | 439,70 | 439,70 | 413,20 | 422,30 | -1,95% | 77,00 |
| 29.04.2025 | 430,00 | 433,70 | 430,00 | 430,70 | -0,07% | 76,00 |
| 28.04.2025 | 429,60 | 437,70 | 429,60 | 431,00 | 2,47% | 46,00 |
| 25.04.2025 | 420,90 | 420,90 | 420,60 | 420,60 | 0,89% | 5,00 |
| 24.04.2025 | 403,00 | 416,90 | 403,00 | 416,90 | 2,53% | 10,00 |
| 23.04.2025 | 394,30 | 406,60 | 394,30 | 406,60 | 6,86% | 5,00 |
| 22.04.2025 | 388,30 | 388,30 | 380,50 | 380,50 | -3,40% | 150,00 |
| 17.04.2025 | 391,80 | 393,90 | 391,80 | 393,90 | 0,97% | 100,00 |
| 16.04.2025 | 390,40 | 394,00 | 390,10 | 390,10 | -2,06% | 30,00 |
| 15.04.2025 | 390,00 | 398,30 | 390,00 | 398,30 | 2,71% | 34,00 |
| 14.04.2025 | 399,00 | 399,00 | 383,30 | 387,80 | 2,24% | 107,00 |
| 11.04.2025 | 376,10 | 379,30 | 371,20 | 379,30 | -1,04% | 29,00 |
| 10.04.2025 | 404,70 | 415,00 | 383,30 | 383,30 | 9,86% | 148,00 |
| 09.04.2025 | 348,90 | 348,90 | 348,90 | 348,90 | -0,31% | - |
| 08.04.2025 | 370,40 | 373,40 | 350,00 | 350,00 | -4,29% | 95,00 |
| 07.04.2025 | 340,70 | 365,70 | 340,00 | 365,70 | 3,16% | 110,00 |
| 04.04.2025 | 384,40 | 384,40 | 351,80 | 354,50 | -9,59% | 191,00 |
| 03.04.2025 | 392,10 | 392,10 | 392,10 | 392,10 | -3,85% | - |
| 02.04.2025 | 415,20 | 415,70 | 407,80 | 407,80 | -2,07% | 65,00 |
| 01.04.2025 | 416,90 | 418,90 | 416,40 | 416,40 | 0,10% | 120,00 |
| 31.03.2025 | 423,50 | 423,50 | 414,70 | 416,00 | -5,15% | 97,00 |
| 28.03.2025 | 439,00 | 439,00 | 438,60 | 438,60 | -0,11% | 14,00 |
| 27.03.2025 | 450,20 | 450,20 | 439,10 | 439,10 | -3,66% | 87,00 |
| 26.03.2025 | 457,20 | 457,20 | 455,80 | 455,80 | 0,18% | 45,00 |
| 25.03.2025 | 455,50 | 455,50 | 455,00 | 455,00 | 0,84% | 80,00 |
| 24.03.2025 | 451,20 | 451,20 | 451,20 | 451,20 | 1,87% | 5,00 |
| 21.03.2025 | 452,50 | 452,50 | 441,60 | 442,90 | -3,00% | 31,00 |
| 20.03.2025 | 460,60 | 464,50 | 456,50 | 456,60 | 0,42% | 25,00 |
| 19.03.2025 | 448,30 | 454,70 | 448,30 | 454,70 | 1,07% | 4,00 |
| 18.03.2025 | 453,90 | 460,80 | 447,60 | 449,90 | -0,84% | 115,00 |
| 17.03.2025 | 448,80 | 453,70 | 448,80 | 453,70 | 0,47% | 38,00 |
| 14.03.2025 | 437,60 | 451,60 | 437,60 | 451,60 | 3,36% | 110,00 |
| 13.03.2025 | 446,00 | 446,00 | 436,90 | 436,90 | -2,26% | 44,00 |
| 12.03.2025 | 430,10 | 447,00 | 430,10 | 447,00 | 3,93% | 198,00 |
| 11.03.2025 | 425,90 | 430,10 | 421,80 | 430,10 | 2,31% | 66,00 |
| 10.03.2025 | 457,60 | 457,60 | 417,00 | 420,40 | -8,53% | 75,00 |
| 07.03.2025 | 453,00 | 461,40 | 453,00 | 459,60 | 1,35% | 78,00 |
| 06.03.2025 | 485,10 | 485,10 | 453,50 | 453,50 | -5,24% | 30,00 |
| 05.03.2025 | 483,90 | 483,90 | 478,60 | 478,60 | 2,03% | 57,00 |
| 04.03.2025 | 495,50 | 495,50 | 469,10 | 469,10 | -7,51% | 108,00 |
| 03.03.2025 | 512,00 | 512,00 | 504,80 | 507,20 | -0,55% | 229,00 |
| 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 |