Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 709,40 | 709,40 | 696,60 | 696,60 | -2,71% | 10,00 |
| 22.01.2026 | 722,60 | 726,60 | 711,60 | 716,00 | 1,85% | 143,00 |
| 21.01.2026 | 714,80 | 714,80 | 703,00 | 703,00 | 0,34% | 30,00 |
| 20.01.2026 | 691,20 | 700,60 | 691,20 | 700,60 | -0,31% | 172,00 |
| 19.01.2026 | 686,20 | 702,80 | 684,60 | 702,80 | 3,14% | 121,00 |
| 16.01.2026 | 675,00 | 688,00 | 675,00 | 681,40 | 1,34% | 118,00 |
| 15.01.2026 | 647,00 | 679,80 | 647,00 | 672,40 | 9,55% | 205,00 |
| 14.01.2026 | 618,60 | 618,60 | 613,60 | 613,80 | -0,68% | 62,00 |
| 13.01.2026 | 612,80 | 622,60 | 612,80 | 618,00 | -1,31% | 45,00 |
| 12.01.2026 | 619,40 | 629,20 | 619,40 | 626,20 | 2,66% | 14,00 |
| 09.01.2026 | 586,60 | 614,20 | 586,60 | 610,00 | 3,85% | 258,00 |
| 08.01.2026 | 619,40 | 619,40 | 587,40 | 587,40 | -6,32% | 38,00 |
| 07.01.2026 | 627,60 | 629,20 | 624,00 | 627,00 | 3,67% | 32,00 |
| 06.01.2026 | 574,00 | 604,80 | 574,00 | 604,80 | 5,85% | 75,00 |
| 05.01.2026 | 555,40 | 573,40 | 555,40 | 571,40 | 2,66% | 189,00 |
| 02.01.2026 | 531,60 | 556,60 | 531,60 | 556,60 | 6,96% | 32,00 |
| 30.12.2025 | 514,20 | 521,20 | 514,20 | 520,40 | 1,64% | 36,00 |
| 29.12.2025 | 511,80 | 512,00 | 511,00 | 512,00 | -0,27% | 45,00 |
| 23.12.2025 | 509,80 | 513,40 | 509,80 | 513,40 | 0,16% | 30,00 |
| 22.12.2025 | 506,60 | 512,60 | 506,60 | 512,60 | 0,39% | 77,00 |
| 19.12.2025 | 513,20 | 513,20 | 510,60 | 510,60 | -1,81% | 8,00 |
| 18.12.2025 | 507,00 | 520,00 | 507,00 | 520,00 | -0,12% | 25,00 |
| 17.12.2025 | 516,60 | 520,60 | 516,60 | 520,60 | 0,42% | 20,00 |
| 16.12.2025 | 507,40 | 518,40 | 507,40 | 518,40 | 1,61% | 71,00 |
| 15.12.2025 | 510,60 | 511,40 | 510,20 | 510,20 | -3,37% | 40,00 |
| 12.12.2025 | 544,20 | 544,20 | 528,00 | 528,00 | -3,26% | 27,00 |
| 11.12.2025 | 545,00 | 545,80 | 545,00 | 545,80 | -2,61% | 10,00 |
| 10.12.2025 | 552,00 | 560,40 | 552,00 | 560,40 | 0,25% | 15,00 |
| 09.12.2025 | 553,40 | 559,00 | 553,40 | 559,00 | 3,56% | 18,00 |
| 08.12.2025 | 516,00 | 539,80 | 516,00 | 539,80 | 6,18% | 52,00 |
| 05.12.2025 | 508,40 | 508,40 | 508,40 | 508,40 | -0,55% | - |
| 04.12.2025 | 499,50 | 511,20 | 499,50 | 511,20 | 3,97% | 51,00 |
| 03.12.2025 | 486,20 | 498,80 | 486,20 | 491,70 | 2,87% | 54,00 |
| 02.12.2025 | 473,00 | 478,40 | 469,30 | 478,00 | 2,14% | 174,00 |
| 01.12.2025 | 470,50 | 476,90 | 468,00 | 468,00 | -1,35% | 154,00 |
| 28.11.2025 | 472,80 | 474,40 | 470,30 | 474,40 | -0,86% | 23,00 |
| 27.11.2025 | 476,30 | 478,50 | 476,30 | 478,50 | 0,89% | 20,00 |
| 26.11.2025 | 474,30 | 474,40 | 471,20 | 474,30 | 1,09% | 530,00 |
| 25.11.2025 | 479,10 | 479,10 | 461,00 | 469,20 | -2,01% | 25,00 |
| 24.11.2025 | 476,80 | 478,80 | 473,50 | 478,80 | 2,24% | 83,00 |
| 21.11.2025 | 480,10 | 480,10 | 468,30 | 468,30 | -6,49% | 46,00 |
| 20.11.2025 | 507,40 | 507,40 | 500,80 | 500,80 | 0,83% | 10,00 |
| 19.11.2025 | 488,50 | 498,10 | 486,50 | 496,70 | 2,16% | 22,00 |
| 18.11.2025 | 491,60 | 493,90 | 486,20 | 486,20 | -4,14% | 23,00 |
| 17.11.2025 | 507,20 | 507,20 | 507,20 | 507,20 | 2,90% | - |
| 14.11.2025 | 506,20 | 506,20 | 492,80 | 492,90 | -3,13% | 210,00 |
| 13.11.2025 | 523,00 | 523,00 | 508,80 | 508,80 | -3,60% | 40,00 |
| 12.11.2025 | 535,00 | 535,00 | 526,40 | 527,80 | -1,93% | 227,00 |
| 11.11.2025 | 538,20 | 538,20 | 538,20 | 538,20 | -0,07% | - |
| 10.11.2025 | 538,00 | 538,60 | 538,00 | 538,60 | -0,70% | 12,00 |
| 07.11.2025 | 542,40 | 542,40 | 542,40 | 542,40 | 0,44% | - |
| 06.11.2025 | 549,00 | 553,80 | 540,00 | 540,00 | -1,89% | 58,00 |
| 05.11.2025 | 553,00 | 553,00 | 548,20 | 550,40 | -0,58% | 70,00 |
| 04.11.2025 | 556,00 | 556,00 | 553,60 | 553,60 | -2,12% | 17,00 |
| 03.11.2025 | 562,40 | 565,60 | 562,40 | 565,60 | 0,00% | 25,00 |
| 31.10.2025 | 564,20 | 565,60 | 564,20 | 565,60 | -0,60% | 10,00 |
| 30.10.2025 | 544,80 | 569,80 | 544,60 | 569,00 | 1,39% | 51,00 |
| 29.10.2025 | 548,40 | 561,20 | 548,20 | 561,20 | 0,18% | 24,00 |
| 28.10.2025 | 563,40 | 563,40 | 560,20 | 560,20 | -0,46% | 8,00 |
| 27.10.2025 | 563,00 | 567,60 | 560,00 | 562,80 | 1,52% | 77,00 |
| 24.10.2025 | 544,00 | 554,40 | 544,00 | 554,40 | 3,78% | 77,00 |
| 23.10.2025 | 537,40 | 537,40 | 534,20 | 534,20 | -1,69% | 5,00 |
| 22.10.2025 | 542,40 | 543,40 | 540,20 | 543,40 | -1,34% | 50,00 |
| 21.10.2025 | 545,60 | 550,80 | 544,60 | 550,80 | 1,55% | 50,00 |
| 20.10.2025 | 540,00 | 542,40 | 540,00 | 542,40 | 0,63% | 19,00 |
| 17.10.2025 | 539,00 | 539,00 | 539,00 | 539,00 | -1,75% | - |
| 16.10.2025 | 546,60 | 549,00 | 546,60 | 548,60 | -0,18% | 200,00 |
| 15.10.2025 | 548,00 | 553,20 | 542,20 | 549,60 | 1,40% | 162,00 |
| 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 |