500,600€
1,21%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 497,30 | 503,20 | 493,70 | 500,40 | 0,52% | - |
| 21.11.2024 | 491,70 | 498,30 | 485,25 | 497,80 | 0,93% | 72,00 |
| 20.11.2024 | 492,30 | 493,20 | 492,30 | 493,20 | -0,04% | 30,00 |
| 19.11.2024 | 495,00 | 495,00 | 485,00 | 493,40 | 1,11% | 115,00 |
| 18.11.2024 | 507,20 | 507,20 | 488,00 | 488,00 | -4,58% | 72,00 |
| 15.11.2024 | 526,00 | 526,00 | 511,40 | 511,40 | -3,25% | 145,00 |
| 14.11.2024 | 520,00 | 528,60 | 520,00 | 528,60 | 1,97% | 100,00 |
| 13.11.2024 | 520,20 | 520,20 | 518,40 | 518,40 | 0,04% | 12,00 |
| 12.11.2024 | 508,60 | 518,20 | 508,60 | 518,20 | 2,09% | 10,00 |
| 11.11.2024 | 507,60 | 507,60 | 507,60 | 507,60 | 0,51% | - |
| 08.11.2024 | 511,40 | 515,00 | 504,00 | 505,00 | -2,25% | 63,00 |
| 07.11.2024 | 498,90 | 516,80 | 498,90 | 516,60 | 3,90% | 234,00 |
| 06.11.2024 | 513,20 | 520,40 | 497,20 | 497,20 | -2,13% | 82,00 |
| 05.11.2024 | 514,60 | 514,60 | 508,00 | 508,00 | 0,32% | 39,00 |
| 04.11.2024 | 518,20 | 518,20 | 506,40 | 506,40 | -1,09% | 26,00 |
| 01.11.2024 | 511,00 | 512,00 | 511,00 | 512,00 | -1,88% | 5,00 |
| 31.10.2024 | 538,40 | 538,40 | 521,80 | 521,80 | -4,26% | 4,00 |
| 30.10.2024 | 550,40 | 550,40 | 538,20 | 545,00 | -0,58% | 302,00 |
| 29.10.2024 | 517,00 | 548,20 | 513,00 | 548,20 | 6,20% | 47,00 |
| 28.10.2024 | 520,80 | 523,80 | 514,60 | 516,20 | -0,15% | 73,00 |
| 25.10.2024 | 515,80 | 517,20 | 515,00 | 517,00 | -0,69% | 37,00 |
| 24.10.2024 | 515,20 | 523,20 | 515,20 | 520,60 | 0,70% | 32,00 |
| 23.10.2024 | 516,20 | 517,00 | 516,20 | 517,00 | -0,73% | 50,00 |
| 22.10.2024 | 514,00 | 525,20 | 514,00 | 520,80 | 0,15% | 22,00 |
| 21.10.2024 | 519,20 | 520,20 | 515,20 | 520,00 | 0,00% | 101,00 |
| 18.10.2024 | 515,80 | 520,00 | 515,20 | 520,00 | 1,29% | 15,00 |
| 17.10.2024 | 506,40 | 515,20 | 506,40 | 513,40 | 0,86% | 40,00 |
| 16.10.2024 | 512,80 | 517,40 | 502,80 | 509,00 | -0,97% | 65,00 |
| 15.10.2024 | 590,00 | 590,00 | 507,20 | 514,00 | -12,91% | 74,00 |
| 14.10.2024 | 571,20 | 590,20 | 571,20 | 590,20 | 3,47% | 16,00 |
| 11.10.2024 | 569,80 | 570,40 | 569,80 | 570,40 | -1,28% | 43,00 |
| 10.10.2024 | 591,40 | 591,40 | 573,60 | 577,80 | -3,02% | 68,00 |
| 09.10.2024 | 584,60 | 595,80 | 584,60 | 595,80 | 2,65% | 47,00 |
| 08.10.2024 | 568,20 | 580,40 | 568,20 | 580,40 | 0,48% | 159,00 |
| 07.10.2024 | 593,00 | 593,00 | 570,40 | 577,60 | -2,76% | 70,00 |
| 04.10.2024 | 589,00 | 594,20 | 589,00 | 594,00 | 1,82% | 100,00 |
| 03.10.2024 | 587,40 | 587,40 | 583,40 | 583,40 | 0,31% | 7,00 |
| 02.10.2024 | 581,20 | 586,20 | 579,40 | 581,60 | -2,38% | 239,00 |
| 01.10.2024 | 588,60 | 595,80 | 588,60 | 595,80 | 1,78% | 28,00 |
| 30.09.2024 | 582,60 | 585,40 | 582,60 | 585,40 | 0,58% | 19,00 |
| 27.09.2024 | 584,20 | 584,20 | 580,00 | 582,00 | -0,17% | 105,00 |
| 26.09.2024 | 585,00 | 592,80 | 583,00 | 583,00 | 2,46% | 104,00 |
| 25.09.2024 | 560,80 | 569,00 | 560,80 | 569,00 | 0,07% | 26,00 |
| 24.09.2024 | 569,40 | 574,00 | 568,60 | 568,60 | -0,42% | 99,00 |
| 23.09.2024 | 565,20 | 571,00 | 559,80 | 571,00 | -0,17% | 128,00 |
| 20.09.2024 | 586,00 | 586,00 | 572,00 | 572,00 | -3,28% | 37,00 |
| 19.09.2024 | 565,00 | 591,40 | 565,00 | 591,40 | 5,72% | 48,00 |
| 18.09.2024 | 568,00 | 568,00 | 559,40 | 559,40 | -2,48% | 1,00 |
| 17.09.2024 | 567,60 | 573,60 | 567,60 | 573,60 | 0,56% | 64,00 |
| 16.09.2024 | 563,60 | 570,40 | 563,60 | 570,40 | 1,28% | 25,00 |
| 13.09.2024 | 560,00 | 563,20 | 560,00 | 563,20 | -0,39% | 7,00 |
| 12.09.2024 | 557,40 | 567,20 | 557,40 | 565,40 | 3,33% | 75,00 |
| 11.09.2024 | 535,60 | 547,20 | 535,60 | 547,20 | 1,75% | 50,00 |
| 10.09.2024 | 537,80 | 537,80 | 537,80 | 537,80 | 0,56% | - |
| 09.09.2024 | 534,80 | 534,80 | 534,80 | 534,80 | -0,04% | - |
| 06.09.2024 | 549,20 | 549,20 | 535,00 | 535,00 | -2,66% | 160,00 |
| 05.09.2024 | 553,80 | 554,80 | 541,40 | 549,60 | 0,96% | 120,00 |
| 04.09.2024 | 575,00 | 575,00 | 544,40 | 544,40 | -7,13% | 19,00 |
| 03.09.2024 | 606,40 | 606,40 | 586,20 | 586,20 | -3,81% | 57,00 |
| 02.09.2024 | 609,40 | 609,40 | 609,40 | 609,40 | 0,99% | - |
| 30.08.2024 | 604,80 | 604,80 | 603,00 | 603,40 | -1,50% | 24,00 |
| 29.08.2024 | 585,00 | 612,60 | 584,00 | 612,60 | 3,80% | 110,00 |
| 28.08.2024 | 592,40 | 595,40 | 587,60 | 590,20 | 0,41% | 60,00 |
| 27.08.2024 | 590,20 | 590,20 | 586,60 | 587,80 | -0,47% | 55,00 |
| 26.08.2024 | 598,60 | 598,60 | 590,00 | 590,60 | -1,70% | 93,00 |
| 23.08.2024 | 607,40 | 607,40 | 600,40 | 600,80 | -1,89% | 53,00 |
| 22.08.2024 | 616,80 | 617,80 | 612,00 | 612,40 | -0,20% | 55,00 |
| 21.08.2024 | 608,40 | 613,60 | 608,40 | 613,60 | -0,52% | 40,00 |
| 20.08.2024 | 610,40 | 624,40 | 610,40 | 616,80 | 1,75% | 160,00 |
| 19.08.2024 | 606,60 | 606,60 | 606,20 | 606,20 | 0,63% | 25,00 |
| 16.08.2024 | 608,80 | 611,20 | 602,40 | 602,40 | -0,82% | 84,00 |
| 15.08.2024 | 580,60 | 607,40 | 580,60 | 607,40 | 5,01% | 59,00 |
| 14.08.2024 | 577,40 | 580,00 | 576,80 | 578,40 | 1,47% | 47,00 |
| 13.08.2024 | 571,60 | 571,60 | 569,20 | 570,00 | -0,14% | 54,00 |
| 12.08.2024 | 569,20 | 570,80 | 569,20 | 570,80 | 0,63% | 45,00 |
| 09.08.2024 | 562,40 | 570,40 | 562,40 | 567,20 | 1,87% | 266,00 |
| 08.08.2024 | 545,00 | 556,80 | 545,00 | 556,80 | -0,85% | 34,00 |
| 07.08.2024 | 553,00 | 566,00 | 551,00 | 561,60 | 2,22% | 214,00 |
| 06.08.2024 | 553,60 | 573,60 | 548,60 | 549,40 | -0,18% | 70,00 |
| 05.08.2024 | 500,00 | 550,40 | 500,00 | 550,40 | -1,08% | 389,00 |
| 02.08.2024 | 605,80 | 605,80 | 538,60 | 556,40 | -12,24% | 287,00 |
| 01.08.2024 | 638,00 | 638,00 | 634,00 | 634,00 | 0,25% | 25,00 |
| 31.07.2024 | 613,00 | 651,00 | 613,00 | 632,40 | 1,80% | 190,00 |
| 30.07.2024 | 611,20 | 621,20 | 611,20 | 621,20 | 1,50% | 30,00 |
| 29.07.2024 | 611,80 | 612,00 | 606,60 | 612,00 | 1,46% | 115,00 |
| 26.07.2024 | 599,80 | 603,20 | 599,80 | 603,20 | 0,84% | 30,00 |
| 25.07.2024 | 614,20 | 614,20 | 594,00 | 598,20 | -7,83% | 126,00 |
| 24.07.2024 | 703,80 | 708,00 | 649,00 | 649,00 | -5,94% | 87,00 |
| 23.07.2024 | 669,60 | 690,00 | 669,60 | 690,00 | 4,04% | 29,00 |
| 22.07.2024 | 657,80 | 663,20 | 657,80 | 663,20 | 0,48% | 10,00 |
| 19.07.2024 | 662,40 | 662,40 | 660,00 | 660,00 | 0,43% | 24,00 |
| 18.07.2024 | 674,60 | 681,20 | 657,20 | 657,20 | -3,86% | 47,00 |
| 17.07.2024 | 727,00 | 727,00 | 675,00 | 683,60 | -5,84% | 479,00 |
| 16.07.2024 | 734,80 | 738,40 | 726,00 | 726,00 | -2,02% | 170,00 |
| 15.07.2024 | 733,20 | 741,00 | 733,20 | 741,00 | 1,15% | 12,00 |
| 12.07.2024 | 726,20 | 732,60 | 722,00 | 732,60 | -0,19% | 74,00 |
| 11.07.2024 | 734,00 | 734,00 | 734,00 | 734,00 | 0,63% | - |
| 10.07.2024 | 722,60 | 729,40 | 722,60 | 729,40 | 0,36% | 105,00 |
| 09.07.2024 | 722,80 | 726,80 | 722,80 | 726,80 | 1,23% | 49,00 |
| 08.07.2024 | 714,60 | 725,40 | 714,60 | 718,00 | 0,79% | 35,00 |