451,050€
0,37%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |