566,900€
1,81%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 571,40 | 584,40 | 569,00 | 583,20 | 1,11% | 103.464,00 |
| 07.10.2024 | 593,00 | 594,60 | 569,40 | 576,80 | -2,10% | 132.500,00 |
| 04.10.2024 | 588,00 | 603,20 | 584,60 | 589,20 | -0,20% | 104.160,00 |
| 03.10.2024 | 590,40 | 591,40 | 579,00 | 590,40 | -0,67% | 84.868,00 |
| 02.10.2024 | 590,00 | 594,40 | 575,80 | 594,40 | 2,20% | 89.990,00 |
| 01.10.2024 | 590,00 | 599,40 | 577,80 | 581,60 | -1,32% | 112.338,00 |
| 30.09.2024 | 581,20 | 592,60 | 579,20 | 589,40 | 0,68% | 118.797,00 |
| 27.09.2024 | 588,00 | 588,00 | 578,40 | 585,40 | 0,83% | 165.687,00 |
| 26.09.2024 | 596,80 | 598,20 | 576,20 | 580,60 | 2,04% | 155.314,00 |
| 25.09.2024 | 559,20 | 573,60 | 557,20 | 569,00 | 0,85% | 96.509,00 |
| 24.09.2024 | 572,20 | 575,60 | 560,40 | 564,20 | -0,35% | 89.326,00 |
| 23.09.2024 | 562,60 | 573,00 | 557,80 | 566,20 | 0,78% | 82.082,00 |
| 20.09.2024 | 580,40 | 584,80 | 557,60 | 561,80 | -4,97% | 278.531,00 |
| 19.09.2024 | 569,80 | 591,20 | 567,80 | 591,20 | 5,57% | 123.729,00 |
| 18.09.2024 | 569,00 | 570,40 | 560,00 | 560,00 | -1,82% | 80.660,00 |
| 17.09.2024 | 566,20 | 577,20 | 565,80 | 570,40 | 0,49% | 64.161,00 |
| 16.09.2024 | 566,20 | 572,40 | 562,60 | 567,60 | 0,07% | 96.539,00 |
| 13.09.2024 | 557,80 | 569,80 | 557,20 | 567,20 | 1,54% | 78.657,00 |
| 12.09.2024 | 563,00 | 571,00 | 557,80 | 558,60 | 2,80% | 168.366,00 |
| 11.09.2024 | 539,60 | 555,00 | 538,80 | 543,40 | 1,30% | 144.672,00 |
| 10.09.2024 | 545,80 | 545,80 | 533,80 | 536,40 | -0,70% | 87.673,00 |
| 09.09.2024 | 543,20 | 550,60 | 532,20 | 540,20 | 1,20% | 117.620,00 |
| 06.09.2024 | 551,40 | 557,20 | 533,20 | 533,80 | -3,09% | 147.848,00 |
| 05.09.2024 | 550,80 | 556,80 | 540,60 | 550,80 | -0,83% | 114.454,00 |
| 04.09.2024 | 565,00 | 572,40 | 535,80 | 555,40 | -5,70% | 191.858,00 |
| 03.09.2024 | 606,60 | 613,00 | 583,40 | 589,00 | -3,13% | 86.170,00 |
| 02.09.2024 | 610,80 | 614,00 | 604,00 | 608,00 | -0,49% | 67.021,00 |
| 30.08.2024 | 596,40 | 611,80 | 594,40 | 611,00 | 0,03% | 293.640,00 |
| 29.08.2024 | 586,60 | 614,60 | 583,00 | 610,80 | 3,70% | 127.437,00 |
| 28.08.2024 | 597,20 | 605,00 | 587,20 | 589,00 | -0,67% | 82.477,00 |
| 27.08.2024 | 589,40 | 595,40 | 584,60 | 593,00 | 0,20% | 83.540,00 |
| 26.08.2024 | 592,80 | 597,40 | 586,60 | 591,80 | -1,56% | 83.416,00 |
| 23.08.2024 | 603,20 | 609,20 | 596,20 | 601,20 | -1,67% | 77.048,00 |
| 22.08.2024 | 614,60 | 619,60 | 610,40 | 611,40 | -0,62% | 57.337,00 |
| 21.08.2024 | 609,60 | 619,40 | 608,20 | 615,20 | 0,85% | 76.593,00 |
| 20.08.2024 | 613,60 | 624,60 | 608,00 | 610,00 | 0,26% | 65.034,00 |
| 19.08.2024 | 604,00 | 608,40 | 595,60 | 608,40 | 0,43% | 62.994,00 |
| 16.08.2024 | 612,00 | 614,80 | 600,60 | 605,80 | -0,07% | 86.265,00 |
| 15.08.2024 | 585,00 | 606,40 | 582,80 | 606,20 | 4,23% | 94.438,00 |
| 14.08.2024 | 579,80 | 585,60 | 574,40 | 581,60 | 0,45% | 67.200,00 |
| 13.08.2024 | 578,00 | 579,00 | 566,00 | 579,00 | 1,15% | 73.594,00 |
| 12.08.2024 | 570,40 | 575,40 | 566,20 | 572,40 | 1,24% | 53.697,00 |
| 09.08.2024 | 578,00 | 578,20 | 562,20 | 565,40 | 0,46% | 76.955,00 |
| 08.08.2024 | 551,60 | 566,80 | 546,00 | 562,80 | 0,97% | 121.795,00 |
| 07.08.2024 | 563,20 | 572,20 | 549,80 | 557,40 | 0,80% | 186.485,00 |
| 06.08.2024 | 569,00 | 569,20 | 543,60 | 553,00 | 0,88% | 202.916,00 |
| 05.08.2024 | 493,70 | 548,20 | 479,00 | 548,20 | 0,55% | 332.061,00 |