831,600€
1,79%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 826,70 | 832,00 | 824,00 | 826,10 | 1,11% | 10,00 |
| 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 |
| 25.05.2026 | 911,00 | 911,00 | 911,00 | 911,00 | 2,96% | - |
| 22.05.2026 | 873,80 | 888,00 | 873,80 | 884,80 | 1,82% | 28,00 |
| 21.05.2026 | 869,20 | 871,60 | 869,00 | 869,00 | 4,77% | 35,00 |
| 20.05.2026 | 829,40 | 829,40 | 829,40 | 829,40 | -1,71% | - |
| 19.05.2026 | 835,60 | 843,80 | 829,80 | 843,80 | -2,07% | 53,00 |
| 18.05.2026 | 850,40 | 861,60 | 848,00 | 861,60 | 1,41% | 19,00 |
| 15.05.2026 | 880,00 | 880,00 | 849,60 | 849,60 | -4,22% | 8,00 |
| 14.05.2026 | 884,20 | 888,40 | 884,20 | 887,00 | 2,26% | 3,00 |
| 13.05.2026 | 855,80 | 867,40 | 855,80 | 867,40 | 3,58% | 71,00 |
| 12.05.2026 | 888,40 | 888,40 | 837,40 | 837,40 | -5,53% | 42,00 |
| 11.05.2026 | 893,80 | 893,80 | 881,60 | 886,40 | 2,45% | 60,00 |
| 08.05.2026 | 849,40 | 865,20 | 849,40 | 865,20 | -0,51% | 4,00 |
| 07.05.2026 | 872,80 | 872,80 | 869,60 | 869,60 | -0,39% | 2,00 |
| 06.05.2026 | 851,00 | 873,00 | 851,00 | 873,00 | 3,29% | 55,00 |
| 05.05.2026 | 824,60 | 845,20 | 824,60 | 845,20 | 0,84% | 32,00 |
| 04.05.2026 | 851,20 | 851,20 | 827,80 | 838,20 | 1,28% | 64,00 |
| 30.04.2026 | 804,00 | 828,60 | 799,60 | 827,60 | 2,68% | 52,00 |
| 29.04.2026 | 820,20 | 829,80 | 806,00 | 806,00 | -1,54% | 65,00 |
| 28.04.2026 | 837,80 | 837,80 | 810,00 | 818,60 | -5,80% | 65,00 |
| 27.04.2026 | 879,00 | 883,20 | 857,80 | 869,00 | 1,85% | 138,00 |
| 24.04.2026 | 852,80 | 858,20 | 852,40 | 853,20 | 0,57% | 10,00 |
| 23.04.2026 | 848,20 | 852,20 | 841,20 | 848,40 | 1,70% | 45,00 |
| 22.04.2026 | 832,80 | 848,20 | 832,80 | 834,20 | 0,80% | 90,00 |
| 21.04.2026 | 784,20 | 834,60 | 784,20 | 827,60 | 6,05% | 97,00 |
| 20.04.2026 | 784,60 | 784,60 | 777,60 | 780,40 | -1,19% | 21,00 |
| 17.04.2026 | 764,40 | 789,80 | 764,40 | 789,80 | 3,21% | 20,00 |
| 16.04.2026 | 757,20 | 767,40 | 757,20 | 765,20 | 1,70% | 5,00 |
| 15.04.2026 | 741,40 | 765,00 | 741,40 | 752,40 | -0,82% | 56,00 |
| 14.04.2026 | 747,60 | 758,60 | 747,60 | 758,60 | 1,58% | 17,00 |
| 13.04.2026 | 739,60 | 751,40 | 739,60 | 746,80 | -1,11% | 148,00 |
| 10.04.2026 | 733,20 | 755,20 | 733,20 | 755,20 | 4,25% | 8,00 |
| 09.04.2026 | 728,80 | 728,80 | 724,40 | 724,40 | -0,49% | 4,00 |
| 08.04.2026 | 713,00 | 728,00 | 713,00 | 728,00 | 9,87% | 57,00 |
| 07.04.2026 | 662,60 | 662,60 | 662,60 | 662,60 | 1,66% | - |
| 02.04.2026 | 651,80 | 651,80 | 651,80 | 651,80 | -1,54% | - |
| 01.04.2026 | 658,20 | 667,00 | 658,20 | 662,00 | 5,75% | 34,00 |
| 31.03.2026 | 626,00 | 626,00 | 626,00 | 626,00 | -4,11% | - |