504,500€
1,92%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 433,70 | 447,40 | 429,80 | 444,30 | 4,47% | 230.489,00 |
| 30.04.2025 | 430,00 | 447,00 | 408,90 | 425,30 | -1,00% | 302.099,00 |
| 29.04.2025 | 431,40 | 437,40 | 429,00 | 429,60 | 0,44% | 151.682,00 |
| 28.04.2025 | 428,30 | 433,70 | 427,00 | 427,70 | -0,02% | 142.224,00 |
| 25.04.2025 | 424,40 | 430,20 | 419,80 | 427,80 | 2,54% | 194.842,00 |
| 24.04.2025 | 407,00 | 419,80 | 404,00 | 417,20 | 3,27% | 152.707,00 |
| 23.04.2025 | 394,80 | 419,40 | 392,00 | 404,00 | 4,12% | 184.837,00 |
| 22.04.2025 | 387,50 | 390,10 | 377,30 | 388,00 | -0,97% | 120.964,00 |
| 17.04.2025 | 394,00 | 401,20 | 391,10 | 391,80 | -0,84% | 109.933,00 |
| 16.04.2025 | 391,20 | 398,40 | 386,70 | 395,10 | -3,16% | 255.070,00 |
| 15.04.2025 | 389,20 | 408,00 | 389,20 | 408,00 | 5,81% | 210.243,00 |
| 14.04.2025 | 392,00 | 393,10 | 382,80 | 385,60 | 2,31% | 149.796,00 |
| 11.04.2025 | 380,00 | 384,90 | 369,30 | 376,90 | 1,15% | 187.279,00 |
| 10.04.2025 | 412,50 | 414,10 | 372,60 | 372,60 | 4,99% | 278.862,00 |
| 09.04.2025 | 353,10 | 361,80 | 347,80 | 354,90 | -3,77% | 330.566,00 |
| 08.04.2025 | 371,00 | 374,10 | 360,20 | 368,80 | 2,84% | 204.281,00 |
| 07.04.2025 | 335,00 | 386,90 | 333,30 | 358,60 | -3,63% | 390.730,00 |
| 04.04.2025 | 384,50 | 388,40 | 348,60 | 372,10 | -4,10% | 391.031,00 |
| 03.04.2025 | 395,50 | 403,20 | 385,90 | 388,00 | -5,96% | 206.592,00 |
| 02.04.2025 | 416,10 | 416,40 | 405,90 | 412,60 | -1,03% | 160.678,00 |
| 01.04.2025 | 420,90 | 421,30 | 411,30 | 416,90 | 0,36% | 130.230,00 |
| 31.03.2025 | 423,80 | 424,40 | 413,30 | 415,40 | -3,75% | 180.902,00 |
| 28.03.2025 | 435,30 | 439,60 | 426,50 | 431,60 | -2,33% | 177.225,00 |
| 27.03.2025 | 447,90 | 451,40 | 441,80 | 441,90 | -2,23% | 128.759,00 |
| 26.03.2025 | 457,60 | 457,70 | 451,20 | 452,00 | -1,14% | 158.735,00 |
| 25.03.2025 | 458,70 | 460,00 | 451,40 | 457,20 | -0,41% | 117.802,00 |
| 24.03.2025 | 454,00 | 460,20 | 451,10 | 459,10 | 2,78% | 137.732,00 |
| 21.03.2025 | 451,20 | 453,80 | 440,80 | 446,70 | -1,69% | 335.854,00 |
| 20.03.2025 | 461,70 | 466,40 | 454,10 | 454,40 | -1,58% | 164.114,00 |
| 19.03.2025 | 448,40 | 464,80 | 447,90 | 461,70 | 2,60% | 179.219,00 |
| 18.03.2025 | 453,30 | 462,70 | 446,40 | 450,00 | -0,22% | 135.128,00 |
| 17.03.2025 | 450,00 | 460,70 | 445,60 | 451,00 | 0,38% | 141.731,00 |
| 14.03.2025 | 440,70 | 453,10 | 438,20 | 449,30 | 2,65% | 175.524,00 |
| 13.03.2025 | 437,40 | 445,10 | 434,90 | 437,70 | -1,93% | 180.210,00 |
| 12.03.2025 | 432,00 | 449,90 | 430,10 | 446,30 | 4,69% | 310.674,00 |
| 11.03.2025 | 426,00 | 431,80 | 417,00 | 426,30 | 0,78% | 296.241,00 |
| 10.03.2025 | 454,50 | 456,60 | 412,40 | 423,00 | -6,17% | 452.594,00 |
| 07.03.2025 | 451,60 | 464,30 | 448,80 | 450,80 | -1,08% | 209.290,00 |
| 06.03.2025 | 482,70 | 482,90 | 453,30 | 455,70 | -4,80% | 236.264,00 |
| 05.03.2025 | 482,00 | 485,80 | 476,50 | 478,70 | 2,29% | 245.485,00 |
| 04.03.2025 | 496,10 | 500,60 | 466,50 | 468,00 | -7,98% | 311.537,00 |
| 03.03.2025 | 512,60 | 515,60 | 496,50 | 508,60 | -0,90% | 219.046,00 |
| 28.02.2025 | 507,00 | 515,80 | 501,00 | 513,20 | -2,06% | 271.808,00 |
| 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 |