891,800€
0,68%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 887,00 | 895,60 | 879,30 | 889,40 | 0,41% | - |
| 09.10.2026 | 890,00 | 903,60 | 885,80 | 885,80 | -0,05% | 45,00 |
| 08.10.2026 | 894,60 | 897,80 | 882,00 | 886,20 | -0,43% | 70,00 |
| 07.10.2026 | 945,20 | 945,20 | 890,00 | 890,00 | -6,51% | 43,00 |
| 06.10.2026 | 948,40 | 955,40 | 948,40 | 952,00 | 0,59% | 71,00 |
| 05.10.2026 | 958,00 | 958,00 | 942,20 | 946,40 | -0,38% | 76,00 |
| 02.10.2026 | 898,60 | 950,00 | 898,60 | 950,00 | 5,84% | 13,00 |
| 01.10.2026 | 901,20 | 901,20 | 897,60 | 897,60 | 1,10% | 10,00 |
| 30.09.2026 | 891,00 | 891,00 | 887,40 | 887,80 | -0,22% | 35,00 |
| 29.09.2026 | 846,00 | 891,80 | 846,00 | 889,80 | 3,51% | 46,00 |
| 28.09.2026 | 833,80 | 859,60 | 833,80 | 859,60 | 1,51% | 10,00 |
| 25.09.2026 | 841,60 | 851,40 | 841,60 | 846,80 | 0,88% | 49,00 |
| 24.09.2026 | 850,60 | 850,60 | 837,20 | 839,40 | -1,73% | 60,00 |
| 23.09.2026 | 866,80 | 866,80 | 854,20 | 854,20 | -1,02% | 24,00 |
| 22.09.2026 | 828,60 | 863,00 | 828,60 | 863,00 | 3,03% | 55,00 |
| 21.09.2026 | 823,40 | 837,60 | 823,40 | 837,60 | 4,49% | 8,00 |
| 18.09.2026 | 792,00 | 804,80 | 792,00 | 801,60 | 1,91% | 13,00 |
| 17.09.2026 | 774,80 | 795,40 | 774,80 | 786,60 | 1,60% | 70,00 |
| 16.09.2026 | 752,00 | 776,80 | 752,00 | 774,20 | 3,39% | 109,00 |
| 15.09.2026 | 753,00 | 761,40 | 748,80 | 748,80 | -1,71% | 37,00 |
| 14.09.2026 | 801,20 | 801,20 | 747,20 | 761,80 | -7,82% | 98,00 |
| 11.09.2026 | 819,40 | 826,40 | 817,60 | 826,40 | 0,88% | 55,00 |
| 10.09.2026 | 838,00 | 838,00 | 819,20 | 819,20 | -2,59% | 31,00 |
| 09.09.2026 | 841,00 | 841,00 | 841,00 | 841,00 | -0,92% | - |
| 08.09.2026 | 861,00 | 861,00 | 848,80 | 848,80 | -0,35% | 53,00 |
| 07.09.2026 | 826,00 | 851,80 | 826,00 | 851,80 | 4,62% | 22,00 |
| 04.09.2026 | 780,00 | 814,20 | 780,00 | 814,20 | 5,17% | 16,00 |
| 03.09.2026 | 796,60 | 797,00 | 774,20 | 774,20 | -1,55% | 68,00 |
| 02.09.2026 | 786,40 | 786,40 | 786,40 | 786,40 | -0,08% | - |
| 01.09.2026 | 809,60 | 809,60 | 787,00 | 787,00 | -2,16% | 72,00 |
| 31.08.2026 | 816,40 | 820,60 | 804,40 | 804,40 | -1,73% | 38,00 |
| 28.08.2026 | 818,40 | 828,40 | 818,40 | 818,60 | -2,66% | 60,00 |
| 27.08.2026 | 840,40 | 843,00 | 840,40 | 841,00 | 2,49% | 72,00 |
| 26.08.2026 | 828,00 | 828,00 | 820,60 | 820,60 | -0,82% | 40,00 |
| 25.08.2026 | 827,00 | 827,40 | 827,00 | 827,40 | 0,41% | 7,00 |
| 24.08.2026 | 816,20 | 824,00 | 816,20 | 824,00 | -0,43% | 10,00 |
| 21.08.2026 | 824,60 | 838,20 | 824,60 | 827,60 | 0,98% | 25,00 |
| 20.08.2026 | 824,00 | 827,60 | 815,20 | 819,60 | 0,32% | 102,00 |
| 19.08.2026 | 837,00 | 845,80 | 817,00 | 817,00 | -3,43% | 85,00 |
| 18.08.2026 | 897,40 | 897,40 | 846,00 | 846,00 | -6,66% | 77,00 |
| 17.08.2026 | 901,40 | 915,00 | 901,40 | 906,40 | 0,60% | 23,00 |
| 14.08.2026 | 909,80 | 909,80 | 901,00 | 901,00 | -0,35% | 10,00 |
| 13.08.2026 | 901,60 | 904,40 | 894,20 | 904,20 | 0,02% | 174,00 |
| 12.08.2026 | 884,40 | 904,00 | 884,40 | 904,00 | 2,96% | 60,00 |
| 11.08.2026 | 861,40 | 878,00 | 861,40 | 878,00 | 0,23% | 6,00 |
| 10.08.2026 | 856,60 | 876,00 | 856,60 | 876,00 | 2,26% | 82,00 |
| 07.08.2026 | 827,40 | 856,60 | 827,40 | 856,60 | 2,98% | 6,00 |
| 06.08.2026 | 813,20 | 833,00 | 809,60 | 831,80 | 1,89% | 53,00 |
| 05.08.2026 | 814,60 | 816,40 | 814,60 | 816,40 | -0,29% | 58,00 |
| 04.08.2026 | 796,20 | 819,40 | 796,20 | 818,80 | 3,75% | 96,00 |
| 03.08.2026 | 810,80 | 810,80 | 784,80 | 789,20 | -2,25% | 80,00 |
| 31.07.2026 | 811,80 | 842,20 | 806,60 | 807,40 | 2,59% | 95,00 |
| 30.07.2026 | 721,80 | 787,00 | 721,80 | 787,00 | 7,63% | 31,00 |
| 29.07.2026 | 718,00 | 731,20 | 694,00 | 731,20 | -3,54% | 398,00 |
| 28.07.2026 | 790,00 | 790,00 | 758,00 | 758,00 | -4,51% | 161,00 |
| 27.07.2026 | 862,80 | 863,40 | 793,80 | 793,80 | -9,20% | 77,00 |
| 24.07.2026 | 866,80 | 876,60 | 866,80 | 874,20 | 0,05% | 50,00 |
| 23.07.2026 | 888,80 | 888,80 | 873,80 | 873,80 | -0,59% | 5,00 |
| 22.07.2026 | 895,00 | 895,00 | 879,00 | 879,00 | -2,33% | 80,00 |
| 21.07.2026 | 864,00 | 900,00 | 864,00 | 900,00 | 3,57% | 45,00 |
| 20.07.2026 | 871,20 | 871,20 | 869,00 | 869,00 | 0,84% | 3,00 |
| 17.07.2026 | 870,40 | 870,40 | 850,00 | 861,80 | -4,35% | 110,00 |
| 16.07.2026 | 921,60 | 921,60 | 883,40 | 901,00 | -2,62% | 115,00 |
| 15.07.2026 | 953,00 | 959,60 | 923,40 | 925,20 | 0,57% | 40,00 |
| 14.07.2026 | 874,40 | 920,00 | 874,40 | 920,00 | 4,33% | 77,00 |
| 13.07.2026 | 889,20 | 900,80 | 881,80 | 881,80 | -2,69% | 52,00 |
| 10.07.2026 | 917,20 | 917,20 | 906,20 | 906,20 | -1,59% | 26,00 |
| 09.07.2026 | 897,40 | 923,80 | 897,40 | 920,80 | 3,76% | 58,00 |
| 08.07.2026 | 897,80 | 897,80 | 887,40 | 887,40 | -2,27% | 16,00 |
| 07.07.2026 | 925,00 | 925,00 | 908,00 | 908,00 | -2,78% | 10,00 |
| 06.07.2026 | 953,80 | 953,80 | 934,00 | 934,00 | -3,65% | 5,00 |
| 03.07.2026 | 947,00 | 969,40 | 947,00 | 969,40 | 6,25% | 59,00 |
| 02.07.2026 | 982,00 | 982,00 | 912,40 | 912,40 | -7,48% | 46,00 |
| 01.07.2026 | 1.014,00 | 1.022,50 | 986,20 | 986,20 | -2,07% | 22,00 |
| 30.06.2026 | 990,40 | 1.007,00 | 990,40 | 1.007,00 | 5,49% | 21,00 |
| 29.06.2026 | 953,40 | 961,00 | 953,40 | 954,60 | -0,17% | 87,00 |
| 26.06.2026 | 968,60 | 968,60 | 956,20 | 956,20 | -4,62% | 177,00 |
| 25.06.2026 | 1.016,00 | 1.031,00 | 1.002,50 | 1.002,50 | 3,05% | 106,00 |
| 24.06.2026 | 1.005,00 | 1.005,00 | 972,80 | 972,80 | -2,19% | 48,00 |
| 23.06.2026 | 1.057,50 | 1.057,50 | 994,60 | 994,60 | -7,99% | 144,00 |
| 22.06.2026 | 1.068,50 | 1.084,00 | 1.068,50 | 1.081,00 | 2,51% | 116,00 |
| 19.06.2026 | 1.061,50 | 1.073,00 | 1.054,50 | 1.054,50 | -1,22% | 27,00 |
| 18.06.2026 | 1.044,00 | 1.071,00 | 1.044,00 | 1.067,50 | 2,15% | 87,00 |
| 17.06.2026 | 991,00 | 1.045,00 | 991,00 | 1.045,00 | 4,45% | 78,00 |
| 16.06.2026 | 1.024,50 | 1.025,50 | 1.000,50 | 1.000,50 | -2,25% | 34,00 |
| 15.06.2026 | 1.043,00 | 1.043,00 | 1.015,00 | 1.023,50 | 2,15% | 75,00 |
| 12.06.2026 | 1.011,50 | 1.011,50 | 973,00 | 1.002,00 | 3,07% | 123,00 |
| 11.06.2026 | 903,20 | 972,20 | 903,20 | 972,20 | 7,64% | 24,00 |
| 10.06.2026 | 898,20 | 918,40 | 881,40 | 903,20 | 0,47% | 59,00 |
| 09.06.2026 | 890,80 | 921,20 | 890,80 | 899,00 | 5,71% | 85,00 |
| 08.06.2026 | 843,80 | 850,40 | 843,80 | 850,40 | -2,01% | 1,00 |
| 05.06.2026 | 880,00 | 880,00 | 855,80 | 867,80 | 0,02% | 55,00 |
| 04.06.2026 | 887,20 | 887,20 | 867,60 | 867,60 | -4,34% | 14,00 |
| 03.06.2026 | 884,80 | 907,40 | 884,80 | 907,00 | 2,35% | 26,00 |
| 02.06.2026 | 870,80 | 886,20 | 864,80 | 886,20 | 2,52% | 31,00 |
| 01.06.2026 | 902,40 | 902,40 | 864,40 | 864,40 | -3,38% | 39,00 |
| 29.05.2026 | 894,60 | 894,60 | 894,60 | 894,60 | 0,65% | - |
| 28.05.2026 | 886,80 | 899,60 | 886,80 | 888,80 | -3,08% | 15,00 |
| 27.05.2026 | 896,60 | 917,00 | 896,60 | 917,00 | 2,02% | 111,00 |
| 26.05.2026 | 899,00 | 905,00 | 898,80 | 898,80 | -1,34% | 50,00 |