510,500€
-2,58%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 508,00 | 515,80 | 501,30 | 508,10 | -3,03% | - |
| 27.02.2025 | 541,40 | 545,00 | 523,40 | 524,00 | -5,69% | 210.734,00 |
| 26.02.2025 | 552,00 | 557,40 | 528,00 | 555,60 | 0,94% | 243.756,00 |
| 25.02.2025 | 554,80 | 561,80 | 550,40 | 550,40 | -2,89% | 182.875,00 |
| 24.02.2025 | 565,40 | 576,00 | 557,80 | 566,80 | -0,53% | 138.473,00 |
| 21.02.2025 | 568,80 | 576,60 | 564,20 | 569,80 | 0,60% | 127.168,00 |
| 20.02.2025 | 562,80 | 576,80 | 559,20 | 566,40 | -1,05% | 199.758,00 |
| 19.02.2025 | 573,60 | 575,00 | 568,20 | 572,40 | 0,32% | 80.602,00 |
| 18.02.2025 | 577,20 | 581,20 | 569,80 | 570,60 | -1,18% | 86.391,00 |
| 17.02.2025 | 574,20 | 577,40 | 566,60 | 577,40 | 0,63% | 75.384,00 |
| 14.02.2025 | 578,80 | 582,80 | 571,60 | 573,80 | -0,52% | 123.249,00 |
| 13.02.2025 | 573,20 | 579,40 | 565,60 | 576,80 | 1,73% | 123.436,00 |
| 12.02.2025 | 568,00 | 571,00 | 557,60 | 567,00 | -0,56% | 105.180,00 |
| 11.02.2025 | 563,40 | 574,00 | 562,40 | 570,20 | 1,03% | 87.250,00 |
| 10.02.2025 | 548,00 | 568,20 | 547,40 | 564,40 | 3,45% | 126.867,00 |
| 07.02.2025 | 557,20 | 557,60 | 542,60 | 545,60 | -1,59% | 115.874,00 |
| 06.02.2025 | 552,20 | 556,20 | 549,00 | 554,40 | 0,84% | 68.960,00 |
| 05.02.2025 | 546,00 | 549,80 | 540,40 | 549,80 | 0,07% | 94.994,00 |
| 04.02.2025 | 566,60 | 567,40 | 549,40 | 549,40 | -1,75% | 124.913,00 |
| 03.02.2025 | 543,20 | 561,60 | 542,00 | 559,20 | -1,38% | 125.263,00 |
| 31.01.2025 | 552,00 | 574,20 | 551,00 | 567,00 | 3,66% | 199.446,00 |
| 30.01.2025 | 542,80 | 555,40 | 536,80 | 547,00 | 2,97% | 193.379,00 |
| 29.01.2025 | 561,20 | 565,60 | 531,00 | 531,20 | 3,15% | 245.907,00 |
| 28.01.2025 | 539,00 | 541,60 | 515,00 | 515,00 | -3,74% | 244.411,00 |
| 27.01.2025 | 555,60 | 576,80 | 513,00 | 535,00 | -12,15% | 574.664,00 |
| 24.01.2025 | 611,20 | 618,20 | 604,80 | 609,00 | -0,33% | 85.269,00 |
| 23.01.2025 | 619,80 | 621,60 | 605,40 | 611,00 | -2,74% | 187.235,00 |
| 22.01.2025 | 618,40 | 635,60 | 616,60 | 628,20 | 2,28% | 150.111,00 |
| 21.01.2025 | 621,00 | 628,40 | 611,00 | 614,20 | -1,32% | 170.648,00 |
| 20.01.2025 | 625,00 | 625,60 | 615,80 | 622,40 | 0,03% | 122.737,00 |
| 17.01.2025 | 621,00 | 628,40 | 615,20 | 622,20 | -0,13% | 218.093,00 |
| 16.01.2025 | 630,60 | 637,60 | 618,20 | 623,00 | 4,11% | 251.812,00 |
| 15.01.2025 | 590,40 | 613,00 | 589,20 | 598,40 | 0,64% | 148.967,00 |
| 14.01.2025 | 590,00 | 598,00 | 588,40 | 594,60 | 1,47% | 184.009,00 |
| 13.01.2025 | 588,00 | 589,20 | 571,80 | 586,00 | -1,31% | 132.290,00 |
| 10.01.2025 | 593,80 | 601,00 | 589,60 | 593,80 | 0,13% | 134.895,00 |
| 09.01.2025 | 584,80 | 596,00 | 583,60 | 593,00 | -0,17% | 88.978,00 |
| 08.01.2025 | 604,20 | 610,80 | 592,40 | 594,00 | -1,43% | 119.246,00 |
| 07.01.2025 | 603,00 | 613,20 | 596,40 | 602,60 | 0,33% | 146.170,00 |
| 06.01.2025 | 575,00 | 602,00 | 574,60 | 600,60 | 6,19% | 177.679,00 |
| 03.01.2025 | 567,60 | 568,40 | 557,40 | 565,60 | -0,39% | 110.293,00 |
| 02.01.2025 | 560,40 | 568,40 | 558,80 | 567,80 | 1,61% | 119.507,00 |
| 31.12.2024 | 553,40 | 561,60 | 553,40 | 558,80 | 0,61% | 37.223,00 |
| 30.12.2024 | 566,80 | 566,80 | 551,60 | 555,40 | -1,87% | 60.456,00 |
| 27.12.2024 | 566,60 | 575,80 | 565,40 | 566,00 | -0,70% | 92.722,00 |
| 24.12.2024 | 567,20 | 571,00 | 567,00 | 570,00 | 1,28% | 39.398,00 |
| 23.12.2024 | 558,80 | 568,20 | 557,80 | 562,80 | -0,25% | 75.145,00 |
| 20.12.2024 | 554,00 | 567,00 | 552,20 | 564,20 | 1,33% | 281.179,00 |
| 19.12.2024 | 560,00 | 565,40 | 555,60 | 556,80 | -3,50% | 170.950,00 |
| 18.12.2024 | 552,80 | 577,00 | 551,00 | 577,00 | 4,60% | 230.913,00 |
| 17.12.2024 | 540,80 | 556,00 | 539,20 | 551,60 | 2,11% | 154.909,00 |
| 16.12.2024 | 525,00 | 543,60 | 523,80 | 540,20 | 2,74% | 163.700,00 |
| 13.12.2024 | 524,20 | 530,00 | 522,40 | 525,80 | 0,38% | 89.761,00 |
| 12.12.2024 | 531,00 | 531,80 | 522,60 | 523,80 | -0,87% | 77.309,00 |
| 11.12.2024 | 522,00 | 529,60 | 521,20 | 528,40 | 1,30% | 80.739,00 |
| 10.12.2024 | 520,00 | 525,80 | 519,00 | 521,60 | -0,11% | 83.120,00 |
| 09.12.2024 | 519,20 | 526,40 | 514,20 | 522,20 | 0,93% | 124.282,00 |
| 06.12.2024 | 507,20 | 517,60 | 503,80 | 517,40 | 1,77% | 196.672,00 |
| 05.12.2024 | 511,80 | 514,00 | 499,20 | 508,40 | -1,05% | 158.782,00 |
| 04.12.2024 | 516,40 | 523,40 | 511,80 | 513,80 | 0,27% | 126.130,00 |
| 03.12.2024 | 517,20 | 521,80 | 504,80 | 512,40 | 0,12% | 94.628,00 |
| 02.12.2024 | 503,00 | 511,80 | 501,80 | 511,80 | 0,08% | 105.454,00 |
| 29.11.2024 | 500,80 | 511,80 | 497,00 | 511,40 | 2,24% | 120.165,00 |
| 28.11.2024 | 509,80 | 513,40 | 499,40 | 500,20 | 1,07% | 104.286,00 |
| 27.11.2024 | 500,20 | 501,00 | 490,80 | 494,90 | -1,65% | 107.171,00 |
| 26.11.2024 | 510,00 | 512,00 | 502,20 | 503,20 | -2,02% | 71.325,00 |
| 25.11.2024 | 505,40 | 518,40 | 505,40 | 513,60 | 1,78% | 205.249,00 |
| 22.11.2024 | 499,60 | 508,80 | 494,80 | 504,60 | 1,65% | 127.524,00 |
| 21.11.2024 | 489,65 | 497,35 | 483,90 | 496,40 | 1,16% | - |
| 20.11.2024 | 497,50 | 499,00 | 485,40 | 490,70 | -0,16% | 104.784,00 |
| 19.11.2024 | 499,90 | 500,80 | 484,70 | 491,50 | -0,97% | 117.032,00 |
| 18.11.2024 | 503,60 | 504,00 | 487,30 | 496,30 | -2,23% | 131.193,00 |
| 15.11.2024 | 523,20 | 524,40 | 506,40 | 507,60 | -4,08% | 165.868,00 |
| 14.11.2024 | 520,00 | 531,80 | 507,80 | 529,20 | 2,84% | 185.483,00 |
| 13.11.2024 | 518,40 | 522,40 | 509,40 | 514,60 | -1,79% | 117.082,00 |
| 12.11.2024 | 514,40 | 526,40 | 511,80 | 524,00 | 1,47% | 133.979,00 |
| 11.11.2024 | 515,00 | 522,00 | 510,40 | 516,40 | 1,49% | 100.502,00 |
| 08.11.2024 | 513,60 | 517,00 | 499,60 | 508,80 | -0,55% | 142.289,00 |
| 07.11.2024 | 500,60 | 519,60 | 494,50 | 511,60 | 2,57% | 229.730,00 |
| 06.11.2024 | 510,80 | 522,60 | 498,70 | 498,80 | -3,03% | 220.921,00 |
| 05.11.2024 | 507,60 | 514,40 | 502,80 | 514,40 | 1,34% | 100.272,00 |
| 04.11.2024 | 519,00 | 520,00 | 501,00 | 507,60 | -2,08% | 108.984,00 |
| 01.11.2024 | 512,40 | 521,80 | 507,40 | 518,40 | 1,21% | 131.357,00 |
| 31.10.2024 | 537,20 | 537,40 | 503,40 | 512,20 | -5,95% | 221.115,00 |
| 30.10.2024 | 558,00 | 558,20 | 533,00 | 544,60 | 5,42% | 347.183,00 |
| 29.10.2024 | 515,40 | 519,60 | 511,40 | 516,60 | 0,16% | 148.439,00 |
| 28.10.2024 | 524,80 | 524,80 | 513,40 | 515,80 | -1,00% | 137.644,00 |
| 25.10.2024 | 518,00 | 523,80 | 515,00 | 521,00 | 0,46% | 102.061,00 |
| 24.10.2024 | 514,40 | 523,80 | 513,20 | 518,60 | 0,78% | 116.458,00 |
| 23.10.2024 | 517,00 | 522,60 | 513,20 | 514,60 | -0,69% | 95.863,00 |
| 22.10.2024 | 516,60 | 527,20 | 516,40 | 518,20 | 0,66% | 98.448,00 |
| 21.10.2024 | 517,80 | 524,80 | 513,80 | 514,80 | -0,77% | 138.778,00 |
| 18.10.2024 | 509,80 | 523,80 | 509,00 | 518,80 | 1,05% | 227.978,00 |
| 17.10.2024 | 518,20 | 522,40 | 506,80 | 513,40 | 1,14% | 258.144,00 |
| 16.10.2024 | 500,00 | 522,20 | 490,70 | 507,60 | -0,02% | 323.553,00 |
| 15.10.2024 | 593,00 | 601,90 | 504,80 | 507,70 | -13,80% | - |
| 14.10.2024 | 576,20 | 594,60 | 575,40 | 589,00 | 2,40% | 112.545,00 |
| 11.10.2024 | 575,00 | 576,40 | 568,00 | 575,20 | 0,59% | 67.163,00 |
| 10.10.2024 | 591,00 | 592,40 | 562,60 | 571,80 | -4,12% | 193.885,00 |
| 09.10.2024 | 585,40 | 596,40 | 579,00 | 596,40 | 2,26% | 79.237,00 |