491,600€
-1,68%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 493,90 | 496,70 | 488,30 | 492,10 | -1,58% | 234.436,00 |
| 18.09.2025 | 468,20 | 503,20 | 467,70 | 500,00 | 8,77% | 320.993,00 |
| 17.09.2025 | 458,90 | 460,10 | 452,90 | 459,70 | 0,83% | 169.651,00 |
| 16.09.2025 | 460,00 | 472,70 | 455,40 | 455,90 | 1,31% | 236.170,00 |
| 15.09.2025 | 427,90 | 450,00 | 424,80 | 450,00 | 6,01% | 211.503,00 |
| 12.09.2025 | 430,80 | 431,70 | 422,30 | 424,50 | -0,59% | 84.599,00 |
| 11.09.2025 | 422,90 | 430,90 | 421,70 | 427,00 | 0,68% | 89.692,00 |
| 10.09.2025 | 427,20 | 429,60 | 423,50 | 424,10 | 0,45% | 114.032,00 |
| 09.09.2025 | 422,90 | 428,30 | 419,10 | 422,20 | -0,07% | 74.022,00 |
| 08.09.2025 | 416,80 | 423,60 | 415,20 | 422,50 | 1,64% | 141.412,00 |
| 05.09.2025 | 413,60 | 420,80 | 412,70 | 415,70 | 1,81% | 142.363,00 |
| 04.09.2025 | 403,50 | 410,70 | 401,70 | 408,30 | 1,64% | 105.749,00 |
| 03.09.2025 | 409,70 | 413,60 | 401,20 | 401,70 | -0,05% | 90.367,00 |
| 02.09.2025 | 413,00 | 414,40 | 400,50 | 401,90 | -3,55% | 145.777,00 |
| 01.09.2025 | 406,90 | 420,80 | 405,00 | 416,70 | 1,46% | 94.763,00 |
| 29.08.2025 | 424,60 | 427,60 | 410,70 | 410,70 | -3,68% | 139.701,00 |
| 28.08.2025 | 411,00 | 427,60 | 410,40 | 426,40 | 3,70% | 172.173,00 |
| 27.08.2025 | 410,30 | 416,80 | 407,50 | 411,20 | 0,39% | 110.935,00 |
| 26.08.2025 | 410,90 | 413,50 | 406,40 | 409,60 | 0,15% | 209.859,00 |
| 25.08.2025 | 410,00 | 411,50 | 408,20 | 409,00 | -0,17% | 85.753,00 |
| 22.08.2025 | 400,90 | 411,00 | 400,00 | 409,70 | 1,61% | 151.743,00 |
| 21.08.2025 | 408,20 | 408,70 | 402,70 | 403,20 | -0,98% | 87.735,00 |
| 20.08.2025 | 409,00 | 415,40 | 404,20 | 407,20 | -1,74% | 148.653,00 |
| 19.08.2025 | 413,90 | 416,30 | 412,00 | 414,40 | 1,07% | 94.651,00 |
| 18.08.2025 | 418,30 | 419,50 | 408,20 | 410,00 | -1,18% | 185.398,00 |
| 15.08.2025 | 421,40 | 424,50 | 414,20 | 414,90 | -2,83% | 115.256,00 |
| 14.08.2025 | 429,10 | 430,10 | 425,10 | 427,00 | -0,19% | 71.968,00 |
| 13.08.2025 | 433,00 | 434,20 | 427,20 | 427,80 | -0,35% | 109.859,00 |
| 12.08.2025 | 420,00 | 430,40 | 417,70 | 429,30 | 2,04% | 95.787,00 |
| 11.08.2025 | 422,40 | 423,90 | 418,60 | 420,70 | 0,12% | 78.984,00 |
| 08.08.2025 | 420,00 | 420,70 | 415,20 | 420,20 | 0,53% | 71.968,00 |
| 07.08.2025 | 412,30 | 422,30 | 410,60 | 418,00 | 2,75% | 137.964,00 |
| 06.08.2025 | 416,70 | 417,90 | 406,10 | 406,80 | -1,79% | 149.476,00 |
| 05.08.2025 | 421,80 | 423,00 | 413,20 | 414,20 | -1,03% | 124.752,00 |
| 04.08.2025 | 420,80 | 422,10 | 415,50 | 418,50 | 0,48% | 89.593,00 |
| 01.08.2025 | 422,00 | 425,00 | 410,60 | 416,50 | -2,57% | 197.207,00 |
| 31.07.2025 | 450,00 | 453,10 | 427,50 | 427,50 | -4,47% | 236.408,00 |
| 30.07.2025 | 444,40 | 449,70 | 442,60 | 447,50 | 1,04% | 100.220,00 |
| 29.07.2025 | 449,40 | 449,40 | 442,25 | 442,90 | -1,01% | 121.555,00 |
| 28.07.2025 | 442,00 | 448,70 | 436,40 | 447,40 | 4,88% | 215.467,00 |
| 25.07.2025 | 439,40 | 439,40 | 426,60 | 426,60 | -3,22% | 304.469,00 |
| 24.07.2025 | 454,00 | 458,80 | 439,40 | 440,80 | -2,24% | 392.867,00 |
| 23.07.2025 | 473,20 | 480,20 | 450,90 | 450,90 | -10,43% | 613.460,00 |
| 22.07.2025 | 520,00 | 523,40 | 503,40 | 503,40 | -3,60% | 142.549,00 |
| 21.07.2025 | 521,80 | 524,60 | 519,20 | 522,20 | 0,42% | 75.367,00 |
| 18.07.2025 | 521,80 | 524,60 | 513,40 | 520,00 | -0,27% | 132.815,00 |
| 17.07.2025 | 516,60 | 525,20 | 512,60 | 521,40 | 3,45% | 195.322,00 |
| 16.07.2025 | 516,40 | 519,20 | 504,00 | 504,00 | -5,19% | 223.174,00 |
| 15.07.2025 | 529,00 | 535,80 | 528,40 | 531,60 | 1,57% | 100.181,00 |
| 14.07.2025 | 517,00 | 525,20 | 514,20 | 523,40 | -0,27% | 91.443,00 |
| 11.07.2025 | 526,00 | 526,80 | 520,00 | 524,80 | -0,27% | 90.756,00 |
| 10.07.2025 | 516,20 | 527,60 | 514,40 | 526,20 | 2,14% | 128.112,00 |
| 09.07.2025 | 513,00 | 516,20 | 508,60 | 515,20 | 0,12% | 93.130,00 |
| 08.07.2025 | 513,00 | 514,60 | 503,00 | 514,60 | 0,23% | 148.533,00 |
| 07.07.2025 | 509,20 | 517,40 | 506,00 | 513,40 | 0,71% | 107.782,00 |
| 04.07.2025 | 510,00 | 514,20 | 508,40 | 509,80 | -1,09% | 91.532,00 |
| 03.07.2025 | 521,20 | 521,20 | 509,00 | 515,40 | -0,69% | 155.037,00 |
| 02.07.2025 | 525,20 | 526,80 | 503,40 | 519,00 | -1,41% | 186.037,00 |
| 01.07.2025 | 541,40 | 542,60 | 524,40 | 526,40 | -3,13% | 107.864,00 |
| 30.06.2025 | 545,40 | 547,20 | 540,20 | 543,40 | -0,18% | 94.663,00 |
| 27.06.2025 | 546,40 | 548,80 | 542,20 | 544,40 | 0,93% | 97.918,00 |
| 26.06.2025 | 537,00 | 543,80 | 533,40 | 539,40 | -0,63% | 163.218,00 |
| 25.06.2025 | 540,00 | 551,00 | 537,40 | 542,80 | 1,53% | 174.352,00 |
| 24.06.2025 | 536,40 | 538,20 | 528,00 | 534,60 | 2,65% | 167.684,00 |
| 23.06.2025 | 509,00 | 522,80 | 508,60 | 520,80 | 2,28% | 132.424,00 |
| 20.06.2025 | 515,00 | 521,60 | 500,60 | 509,20 | -0,27% | 249.823,00 |
| 19.06.2025 | 512,60 | 516,40 | 507,80 | 510,60 | -1,50% | 85.356,00 |
| 18.06.2025 | 519,60 | 520,60 | 514,80 | 518,40 | -0,46% | 107.978,00 |
| 17.06.2025 | 522,00 | 525,60 | 512,80 | 520,80 | -0,34% | 104.557,00 |
| 16.06.2025 | 520,20 | 524,20 | 513,60 | 522,60 | 0,62% | 95.825,00 |
| 13.06.2025 | 510,60 | 522,60 | 509,20 | 519,40 | -1,14% | 116.176,00 |
| 12.06.2025 | 532,00 | 535,80 | 521,40 | 525,40 | -2,09% | 143.829,00 |
| 11.06.2025 | 534,00 | 539,20 | 530,40 | 536,60 | 0,75% | 195.703,00 |
| 10.06.2025 | 516,60 | 534,20 | 514,20 | 532,60 | 2,58% | 271.008,00 |
| 09.06.2025 | 502,60 | 520,60 | 502,60 | 519,20 | 2,73% | 115.311,00 |
| 06.06.2025 | 490,30 | 507,20 | 490,10 | 505,40 | 2,10% | 149.339,00 |
| 05.06.2025 | 494,00 | 496,40 | 487,90 | 495,00 | 1,02% | 97.727,00 |
| 04.06.2025 | 492,50 | 496,30 | 487,50 | 490,00 | 0,60% | 140.931,00 |
| 03.06.2025 | 481,40 | 488,70 | 474,60 | 487,10 | 2,74% | 173.490,00 |
| 02.06.2025 | 470,00 | 475,90 | 468,30 | 474,10 | -1,15% | 97.736,00 |
| 30.05.2025 | 486,70 | 491,70 | 479,40 | 479,60 | -3,60% | 207.119,00 |
| 29.05.2025 | 496,40 | 508,40 | 490,50 | 497,50 | 2,70% | 174.171,00 |
| 28.05.2025 | 483,00 | 488,10 | 480,60 | 484,40 | -0,55% | 96.123,00 |
| 27.05.2025 | 476,50 | 491,60 | 475,50 | 487,10 | 1,86% | 115.183,00 |
| 26.05.2025 | 481,10 | 484,20 | 476,90 | 478,20 | 2,25% | 72.899,00 |
| 23.05.2025 | 478,50 | 484,00 | 459,80 | 467,70 | -2,95% | 123.701,00 |
| 22.05.2025 | 475,00 | 484,80 | 473,80 | 481,90 | -0,21% | 103.920,00 |
| 21.05.2025 | 479,70 | 486,70 | 474,60 | 482,90 | 1,30% | 153.337,00 |
| 20.05.2025 | 481,40 | 483,00 | 472,40 | 476,70 | -0,52% | 97.212,00 |
| 19.05.2025 | 479,40 | 481,50 | 472,70 | 479,20 | -1,70% | 84.565,00 |
| 16.05.2025 | 485,10 | 501,20 | 481,90 | 487,50 | -0,73% | 187.812,00 |
| 15.05.2025 | 491,70 | 493,20 | 486,90 | 491,10 | -0,99% | 144.266,00 |
| 14.05.2025 | 500,00 | 500,20 | 484,40 | 496,00 | -0,88% | 194.946,00 |
| 13.05.2025 | 488,40 | 501,40 | 482,50 | 500,40 | 3,24% | 210.873,00 |
| 12.05.2025 | 465,40 | 485,70 | 465,40 | 484,70 | 7,71% | 234.239,00 |
| 09.05.2025 | 452,30 | 456,10 | 449,30 | 450,00 | 0,29% | 134.756,00 |
| 08.05.2025 | 450,00 | 464,50 | 446,80 | 448,70 | 1,42% | 232.730,00 |
| 07.05.2025 | 429,80 | 442,40 | 427,70 | 442,40 | 2,41% | 140.375,00 |
| 06.05.2025 | 440,00 | 441,10 | 427,80 | 432,00 | -1,77% | 118.840,00 |
| 05.05.2025 | 442,50 | 443,20 | 438,40 | 439,80 | -1,01% | 84.315,00 |