542,400€
0,07%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 550,30 | 557,50 | 538,40 | 543,50 | 0,28% | 137,00 |
| 14.10.2025 | 539,60 | 543,60 | 528,20 | 542,00 | -0,29% | 29,00 |
| 13.10.2025 | 533,40 | 544,20 | 533,40 | 543,60 | 2,84% | 65,00 |
| 10.10.2025 | 547,40 | 547,40 | 528,60 | 528,60 | -2,90% | 65,00 |
| 09.10.2025 | 547,20 | 547,20 | 544,40 | 544,40 | 0,55% | 5,00 |
| 08.10.2025 | 541,40 | 541,40 | 541,40 | 541,40 | -4,18% | - |
| 07.10.2025 | 559,40 | 565,40 | 559,40 | 565,00 | 3,82% | 50,00 |
| 06.10.2025 | 544,20 | 544,20 | 544,20 | 544,20 | -0,69% | 10,00 |
| 03.10.2025 | 550,00 | 550,80 | 545,20 | 548,00 | -0,29% | 70,00 |
| 02.10.2025 | 523,20 | 549,60 | 523,20 | 549,60 | 8,10% | 103,00 |
| 01.10.2025 | 509,60 | 509,60 | 508,40 | 508,40 | 0,00% | 2,00 |
| 30.09.2025 | 498,10 | 508,40 | 498,10 | 508,40 | 1,64% | 5,00 |
| 29.09.2025 | 498,00 | 500,80 | 498,00 | 500,20 | 0,89% | 217,00 |
| 26.09.2025 | 496,00 | 496,00 | 486,20 | 495,80 | 0,49% | 80,00 |
| 25.09.2025 | 497,10 | 497,90 | 493,40 | 493,40 | -0,60% | 18,00 |
| 24.09.2025 | 498,90 | 500,80 | 496,40 | 496,40 | -0,16% | 215,00 |
| 23.09.2025 | 448,00 | 497,20 | 448,00 | 497,20 | -0,20% | 929,00 |
| 22.09.2025 | 490,20 | 498,20 | 490,20 | 498,20 | 1,26% | 4,00 |
| 19.09.2025 | 494,10 | 494,10 | 490,80 | 492,00 | -0,45% | 32,00 |
| 18.09.2025 | 460,20 | 494,20 | 460,20 | 494,20 | 8,62% | 5,00 |
| 17.09.2025 | 457,80 | 457,80 | 455,00 | 455,00 | 1,07% | 8,00 |
| 16.09.2025 | 450,20 | 450,20 | 450,20 | 450,20 | 4,92% | - |
| 15.09.2025 | 425,50 | 429,10 | 425,50 | 429,10 | 0,82% | 20,00 |
| 12.09.2025 | 424,40 | 426,00 | 424,40 | 425,60 | -0,34% | 29,00 |
| 11.09.2025 | 423,70 | 430,95 | 421,50 | 427,05 | 0,58% | 93,00 |
| 10.09.2025 | 424,00 | 428,40 | 424,00 | 424,60 | 0,59% | 52,00 |
| 09.09.2025 | 421,40 | 428,20 | 419,15 | 422,10 | 0,06% | 35,00 |
| 08.09.2025 | 416,75 | 423,10 | 415,20 | 421,85 | 1,14% | 75,00 |
| 05.09.2025 | 413,40 | 417,10 | 413,40 | 417,10 | 2,76% | 44,00 |
| 04.09.2025 | 403,90 | 405,90 | 403,90 | 405,90 | -0,32% | 140,00 |
| 03.09.2025 | 402,80 | 407,20 | 402,80 | 407,20 | 0,97% | 1,00 |
| 02.09.2025 | 416,00 | 416,00 | 403,30 | 403,30 | -2,47% | 65,00 |
| 01.09.2025 | 410,80 | 413,50 | 410,80 | 413,50 | -1,55% | 56,00 |
| 29.08.2025 | 425,00 | 426,90 | 420,00 | 420,00 | -1,64% | 48,00 |
| 28.08.2025 | 410,00 | 427,30 | 410,00 | 427,00 | 4,55% | 77,00 |
| 27.08.2025 | 411,60 | 411,60 | 408,40 | 408,40 | -0,61% | 30,00 |
| 26.08.2025 | 408,00 | 410,90 | 408,00 | 410,90 | 0,39% | 51,00 |
| 25.08.2025 | 408,30 | 409,30 | 408,30 | 409,30 | 1,39% | 3,00 |
| 22.08.2025 | 402,20 | 403,70 | 401,70 | 403,70 | 0,40% | 54,00 |
| 21.08.2025 | 408,90 | 408,90 | 402,10 | 402,10 | -1,78% | 67,00 |
| 20.08.2025 | 409,40 | 409,40 | 409,40 | 409,40 | -1,21% | - |
| 19.08.2025 | 410,00 | 414,40 | 410,00 | 414,40 | 1,30% | 3,00 |
| 18.08.2025 | 416,00 | 416,00 | 409,10 | 409,10 | -2,36% | 74,00 |
| 15.08.2025 | 421,10 | 423,00 | 419,00 | 419,00 | -1,78% | 91,00 |
| 14.08.2025 | 426,60 | 426,60 | 426,60 | 426,60 | -1,48% | - |
| 13.08.2025 | 432,40 | 433,00 | 429,80 | 433,00 | 1,88% | 15,00 |
| 12.08.2025 | 421,30 | 428,20 | 418,50 | 425,00 | 0,26% | 91,00 |
| 11.08.2025 | 421,10 | 423,90 | 419,50 | 423,90 | 1,87% | 66,00 |
| 08.08.2025 | 417,90 | 419,30 | 416,10 | 416,10 | -1,05% | 88,00 |
| 07.08.2025 | 412,00 | 420,50 | 412,00 | 420,50 | 3,22% | 65,00 |
| 06.08.2025 | 415,90 | 415,90 | 407,40 | 407,40 | -3,16% | 75,00 |
| 05.08.2025 | 419,40 | 420,70 | 418,30 | 420,70 | 0,19% | 45,00 |
| 04.08.2025 | 419,90 | 419,90 | 419,90 | 419,90 | -1,55% | - |
| 01.08.2025 | 426,50 | 426,50 | 426,50 | 426,50 | -1,11% | - |
| 31.07.2025 | 448,60 | 448,60 | 431,30 | 431,30 | -3,01% | 51,00 |
| 30.07.2025 | 441,80 | 445,80 | 441,80 | 444,70 | -0,43% | 19,00 |
| 29.07.2025 | 451,00 | 451,00 | 445,10 | 446,60 | -0,13% | 40,00 |
| 28.07.2025 | 437,10 | 447,20 | 437,10 | 447,20 | 4,10% | 39,00 |
| 25.07.2025 | 441,40 | 441,40 | 429,60 | 429,60 | -4,53% | 11,00 |
| 24.07.2025 | 458,40 | 458,40 | 450,00 | 450,00 | -2,53% | 85,00 |
| 23.07.2025 | 481,00 | 481,00 | 461,70 | 461,70 | -3,61% | 107,00 |
| 22.07.2025 | 517,60 | 517,60 | 479,00 | 479,00 | -8,55% | 123,00 |
| 21.07.2025 | 517,80 | 523,80 | 517,80 | 523,80 | 0,31% | 60,00 |
| 18.07.2025 | 523,40 | 523,40 | 522,20 | 522,20 | 0,15% | 10,00 |
| 17.07.2025 | 513,40 | 521,80 | 513,40 | 521,40 | -1,25% | 100,00 |
| 16.07.2025 | 526,00 | 528,00 | 526,00 | 528,00 | -0,86% | 40,00 |
| 15.07.2025 | 527,80 | 535,20 | 527,80 | 532,60 | 1,45% | 43,00 |
| 14.07.2025 | 519,20 | 525,00 | 519,20 | 525,00 | -0,57% | 18,00 |
| 11.07.2025 | 528,00 | 528,00 | 528,00 | 528,00 | 0,84% | - |
| 10.07.2025 | 514,00 | 523,60 | 514,00 | 523,60 | 1,43% | 39,00 |
| 09.07.2025 | 516,20 | 516,20 | 516,20 | 516,20 | 0,51% | - |
| 08.07.2025 | 513,60 | 513,60 | 513,60 | 513,60 | 0,23% | - |
| 07.07.2025 | 512,20 | 512,40 | 512,20 | 512,40 | 0,20% | 5,00 |
| 04.07.2025 | 510,80 | 511,40 | 510,80 | 511,40 | -0,08% | 11,00 |
| 03.07.2025 | 523,00 | 523,60 | 511,80 | 511,80 | -0,12% | 59,00 |
| 02.07.2025 | 529,40 | 529,40 | 505,20 | 512,40 | -2,21% | 93,00 |
| 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% | - |