973,500€
6,70%
Echtzeit-Aktienkurs ASM INTL N.V. EO-,04
Bid:
Ask:
Aktienkurse zur ASM INTL N.V. EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 644,20 | 652,80 | 644,20 | 652,80 | 1,05% | 36,00 |
| 27.03.2026 | 680,20 | 680,20 | 646,00 | 646,00 | -4,41% | 60,00 |
| 26.03.2026 | 696,40 | 696,40 | 675,80 | 675,80 | -3,65% | 15,00 |
| 25.03.2026 | 687,20 | 701,40 | 687,20 | 701,40 | 4,10% | 41,00 |
| 24.03.2026 | 669,20 | 679,80 | 666,00 | 673,80 | 0,09% | 82,00 |
| 23.03.2026 | 616,00 | 673,20 | 616,00 | 673,20 | 2,59% | 112,00 |
| 20.03.2026 | 662,20 | 662,20 | 656,20 | 656,20 | -1,91% | 20,00 |
| 19.03.2026 | 675,40 | 675,40 | 669,00 | 669,00 | -4,56% | 8,00 |
| 18.03.2026 | 687,60 | 701,00 | 687,60 | 701,00 | 5,03% | 160,00 |
| 17.03.2026 | 677,00 | 677,00 | 667,40 | 667,40 | -3,30% | 3,00 |
| 16.03.2026 | 697,40 | 697,40 | 679,40 | 690,20 | -0,80% | 24,00 |
| 13.03.2026 | 710,00 | 710,00 | 695,80 | 695,80 | -1,72% | 30,00 |
| 12.03.2026 | 707,80 | 721,80 | 702,20 | 708,00 | -1,94% | 131,00 |
| 11.03.2026 | 702,00 | 722,40 | 702,00 | 722,00 | 2,21% | 54,00 |
| 10.03.2026 | 682,20 | 706,40 | 682,20 | 706,40 | 2,53% | 224,00 |
| 09.03.2026 | 632,60 | 689,00 | 632,60 | 689,00 | 1,77% | 76,00 |
| 06.03.2026 | 717,60 | 717,60 | 677,00 | 677,00 | -7,74% | 58,00 |
| 05.03.2026 | 718,00 | 733,80 | 718,00 | 733,80 | 0,63% | 80,00 |
| 04.03.2026 | 719,80 | 729,20 | 709,20 | 729,20 | -1,22% | 50,00 |
| 03.03.2026 | 695,60 | 744,20 | 674,00 | 738,20 | 6,83% | 128,00 |
| 02.03.2026 | 691,00 | 691,00 | 691,00 | 691,00 | -1,93% | - |
| 27.02.2026 | 706,40 | 707,40 | 704,00 | 704,60 | 0,17% | 52,00 |
| 26.02.2026 | 735,60 | 739,40 | 703,40 | 703,40 | -3,43% | 41,00 |
| 25.02.2026 | 720,40 | 728,40 | 720,40 | 728,40 | -0,03% | 75,00 |
| 24.02.2026 | 713,20 | 728,60 | 713,20 | 728,60 | 1,93% | 14,00 |
| 23.02.2026 | 702,80 | 714,80 | 702,80 | 714,80 | 2,29% | 85,00 |
| 20.02.2026 | 700,20 | 705,20 | 698,80 | 698,80 | -1,38% | 16,00 |
| 19.02.2026 | 712,00 | 712,00 | 708,60 | 708,60 | 1,17% | 100,00 |
| 18.02.2026 | 692,20 | 701,80 | 692,20 | 700,40 | 1,10% | 35,00 |
| 17.02.2026 | 690,60 | 692,80 | 682,40 | 692,80 | -0,29% | 42,00 |
| 16.02.2026 | 694,80 | 694,80 | 694,80 | 694,80 | 1,16% | - |
| 13.02.2026 | 689,60 | 691,60 | 686,80 | 686,80 | -0,20% | 7,00 |
| 12.02.2026 | 698,40 | 698,40 | 687,40 | 688,20 | -0,81% | 47,00 |
| 11.02.2026 | 683,80 | 693,80 | 679,00 | 693,80 | 1,26% | 102,00 |