849,500€
-4,34%
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 |
|---|---|---|---|---|---|---|
| 05.06.2026 | 869,20 | 871,40 | 848,40 | 867,00 | -2,36% | 153.216,00 |
| 04.06.2026 | 895,00 | 896,40 | 860,60 | 888,00 | -1,05% | 115.979,00 |
| 03.06.2026 | 898,00 | 911,40 | 881,20 | 897,40 | 0,99% | 113.147,00 |
| 02.06.2026 | 877,40 | 894,80 | 861,60 | 888,60 | 2,44% | 166.950,00 |
| 01.06.2026 | 900,20 | 906,00 | 859,60 | 867,40 | -3,45% | 138.187,00 |
| 29.05.2026 | 895,00 | 917,00 | 887,00 | 898,40 | 0,49% | 293.946,00 |
| 28.05.2026 | 897,20 | 912,00 | 882,40 | 894,00 | -0,02% | 92.784,00 |
| 27.05.2026 | 911,60 | 919,40 | 882,80 | 894,20 | 0,07% | 164.018,00 |
| 26.05.2026 | 908,20 | 911,60 | 892,60 | 893,60 | -1,26% | 95.386,00 |
| 25.05.2026 | 916,00 | 917,20 | 904,20 | 905,00 | 0,47% | 68.401,00 |
| 22.05.2026 | 884,00 | 900,80 | 878,20 | 900,80 | 4,02% | 160.342,00 |
| 21.05.2026 | 868,00 | 881,80 | 863,40 | 866,00 | -0,18% | 110.319,00 |
| 20.05.2026 | 846,60 | 874,20 | 845,60 | 867,60 | 3,93% | 130.944,00 |
| 19.05.2026 | 838,80 | 848,80 | 825,60 | 834,80 | -1,16% | 122.816,00 |
| 18.05.2026 | 850,00 | 872,20 | 838,00 | 844,60 | -2,15% | 153.382,00 |
| 15.05.2026 | 886,00 | 886,20 | 846,60 | 863,20 | -4,07% | 154.730,00 |
| 14.05.2026 | 882,00 | 906,00 | 873,60 | 899,80 | 2,90% | 151.104,00 |
| 13.05.2026 | 856,00 | 874,80 | 844,20 | 874,40 | 4,34% | 150.781,00 |
| 12.05.2026 | 879,60 | 880,00 | 837,00 | 838,00 | -5,88% | 151.202,00 |
| 11.05.2026 | 888,00 | 896,80 | 875,20 | 890,40 | 0,93% | 141.564,00 |
| 08.05.2026 | 855,20 | 885,20 | 852,80 | 882,20 | 2,72% | 118.620,00 |
| 07.05.2026 | 880,00 | 881,00 | 845,20 | 858,80 | -1,45% | 178.254,00 |
| 06.05.2026 | 850,20 | 876,20 | 850,00 | 871,40 | 3,32% | 191.100,00 |
| 05.05.2026 | 830,00 | 845,80 | 824,80 | 843,40 | 2,01% | 121.251,00 |
| 04.05.2026 | 845,00 | 845,00 | 823,20 | 826,80 | -0,46% | 127.609,00 |
| 30.04.2026 | 800,20 | 835,20 | 797,00 | 830,60 | 2,57% | 137.529,00 |
| 29.04.2026 | 827,00 | 829,20 | 806,80 | 809,80 | -0,27% | 111.843,00 |
| 28.04.2026 | 840,00 | 842,00 | 805,60 | 812,00 | -2,94% | 192.070,00 |
| 27.04.2026 | 870,00 | 871,20 | 836,40 | 836,60 | -3,55% | 133.717,00 |
| 24.04.2026 | 851,00 | 870,40 | 847,00 | 867,40 | 1,86% | 153.126,00 |
| 23.04.2026 | 838,00 | 852,60 | 827,80 | 851,60 | 1,67% | 158.030,00 |
| 22.04.2026 | 838,20 | 858,00 | 821,80 | 837,60 | 7,11% | 255.728,00 |
| 21.04.2026 | 792,00 | 797,20 | 780,00 | 782,00 | -0,13% | 171.209,00 |
| 20.04.2026 | 777,00 | 785,40 | 773,60 | 783,00 | -0,36% | 104.625,00 |
| 17.04.2026 | 761,80 | 794,80 | 761,80 | 785,80 | 2,32% | 153.335,00 |
| 16.04.2026 | 774,20 | 776,80 | 745,00 | 768,00 | 1,91% | 131.885,00 |
| 15.04.2026 | 755,00 | 773,80 | 742,80 | 753,60 | 0,11% | 146.836,00 |
| 14.04.2026 | 754,20 | 768,00 | 750,20 | 752,80 | 1,43% | 187.454,00 |
| 13.04.2026 | 750,00 | 758,60 | 742,20 | 742,20 | -2,06% | 143.732,00 |
| 10.04.2026 | 739,00 | 761,00 | 736,20 | 757,80 | 3,13% | 195.319,00 |
| 09.04.2026 | 729,00 | 734,80 | 714,40 | 734,80 | 0,46% | 167.059,00 |
| 08.04.2026 | 726,00 | 743,20 | 718,00 | 731,40 | 8,77% | 310.495,00 |
| 07.04.2026 | 675,20 | 685,20 | 658,80 | 672,40 | -0,06% | 158.286,00 |
| 02.04.2026 | 645,00 | 675,40 | 640,20 | 672,80 | -0,12% | 130.294,00 |
| 01.04.2026 | 665,40 | 675,60 | 654,80 | 673,60 | 5,75% | 173.081,00 |
| 31.03.2026 | 625,00 | 644,00 | 616,40 | 637,00 | 1,08% | 172.884,00 |
| 30.03.2026 | 650,80 | 657,20 | 621,80 | 630,20 | -3,14% | 132.903,00 |
| 27.03.2026 | 670,00 | 675,40 | 640,20 | 650,60 | -4,30% | 150.248,00 |
| 26.03.2026 | 696,60 | 698,20 | 673,60 | 679,80 | -3,27% | 102.009,00 |
| 25.03.2026 | 690,20 | 711,00 | 688,00 | 702,80 | 3,26% | 162.013,00 |
| 24.03.2026 | 670,40 | 687,80 | 663,20 | 680,60 | 2,04% | 109.740,00 |
| 23.03.2026 | 625,00 | 678,80 | 621,40 | 667,00 | 3,89% | 173.453,00 |
| 20.03.2026 | 670,00 | 677,20 | 636,60 | 642,00 | -2,96% | 418.418,00 |
| 19.03.2026 | 684,00 | 684,00 | 653,60 | 661,60 | -4,23% | 187.435,00 |
| 18.03.2026 | 700,00 | 703,20 | 684,40 | 690,80 | 1,56% | 194.238,00 |
| 17.03.2026 | 676,00 | 689,40 | 662,80 | 680,20 | -0,23% | 144.120,00 |
| 16.03.2026 | 690,00 | 693,00 | 678,40 | 681,80 | -0,61% | 133.008,00 |
| 13.03.2026 | 699,80 | 708,60 | 683,20 | 686,00 | -3,08% | 175.687,00 |
| 12.03.2026 | 718,40 | 724,60 | 689,00 | 707,80 | -1,99% | 188.296,00 |
| 11.03.2026 | 700,80 | 723,80 | 697,00 | 722,20 | 1,92% | 197.024,00 |
| 10.03.2026 | 704,00 | 708,60 | 689,20 | 708,60 | 4,82% | 192.326,00 |
| 09.03.2026 | 637,40 | 676,00 | 630,00 | 676,00 | -0,12% | 177.886,00 |
| 06.03.2026 | 721,20 | 722,20 | 666,80 | 676,80 | -5,53% | 193.120,00 |
| 05.03.2026 | 721,40 | 739,20 | 711,20 | 716,40 | -0,08% | 190.428,00 |
| 04.03.2026 | 707,40 | 736,00 | 703,60 | 717,00 | 5,04% | 339.637,00 |
| 03.03.2026 | 687,40 | 689,60 | 668,00 | 682,60 | -3,12% | 197.969,00 |
| 02.03.2026 | 686,20 | 708,60 | 679,20 | 704,60 | -1,34% | 158.589,00 |
| 27.02.2026 | 712,00 | 715,00 | 697,20 | 714,20 | 1,02% | 176.419,00 |
| 26.02.2026 | 732,00 | 741,20 | 696,80 | 707,00 | -4,15% | 142.025,00 |
| 25.02.2026 | 720,00 | 739,20 | 719,40 | 737,60 | 2,79% | 166.276,00 |
| 24.02.2026 | 716,00 | 737,00 | 709,40 | 717,60 | 0,87% | 165.098,00 |
| 23.02.2026 | 704,40 | 722,80 | 699,80 | 711,40 | 0,28% | 103.592,00 |
| 20.02.2026 | 705,00 | 715,40 | 693,00 | 709,40 | 1,08% | 134.306,00 |
| 19.02.2026 | 711,40 | 712,00 | 695,80 | 701,80 | -1,96% | 126.923,00 |
| 18.02.2026 | 692,80 | 715,80 | 687,00 | 715,80 | 3,65% | 138.247,00 |
| 17.02.2026 | 691,60 | 698,20 | 672,60 | 690,60 | -1,03% | 145.657,00 |
| 16.02.2026 | 695,00 | 697,80 | 688,60 | 697,80 | 0,37% | 77.249,00 |
| 13.02.2026 | 686,40 | 701,60 | 680,40 | 695,20 | 3,18% | 185.385,00 |
| 12.02.2026 | 705,20 | 705,40 | 673,00 | 673,80 | -3,27% | 114.910,00 |
| 11.02.2026 | 684,80 | 700,00 | 676,80 | 696,60 | 1,40% | 120.129,00 |
| 10.02.2026 | 694,80 | 695,60 | 679,60 | 687,00 | -1,83% | 109.565,00 |
| 09.02.2026 | 695,00 | 701,20 | 688,20 | 699,80 | 2,34% | 139.718,00 |
| 06.02.2026 | 662,80 | 687,20 | 657,80 | 683,80 | 2,49% | 135.940,00 |
| 05.02.2026 | 670,00 | 681,00 | 655,60 | 667,20 | -0,18% | 194.536,00 |
| 04.02.2026 | 695,00 | 704,80 | 666,80 | 668,40 | -3,83% | 163.849,00 |
| 03.02.2026 | 720,00 | 724,00 | 685,60 | 695,00 | -1,81% | 140.989,00 |
| 02.02.2026 | 685,00 | 710,00 | 680,60 | 707,80 | -0,28% | 140.586,00 |
| 30.01.2026 | 704,00 | 717,00 | 700,00 | 709,80 | 1,55% | 146.631,00 |
| 29.01.2026 | 723,00 | 728,40 | 690,60 | 699,00 | -2,32% | 200.870,00 |
| 28.01.2026 | 755,00 | 759,40 | 702,60 | 715,60 | -1,19% | 276.226,00 |
| 27.01.2026 | 722,00 | 732,40 | 709,80 | 724,20 | 1,97% | 168.908,00 |
| 26.01.2026 | 712,00 | 713,40 | 700,20 | 710,20 | -0,20% | 163.110,00 |
| 23.01.2026 | 707,60 | 716,40 | 690,80 | 711,60 | -0,22% | 227.100,00 |
| 22.01.2026 | 729,40 | 733,80 | 710,00 | 713,20 | -0,34% | 276.302,00 |
| 21.01.2026 | 722,40 | 725,20 | 697,80 | 715,60 | 0,59% | 277.939,00 |
| 20.01.2026 | 690,60 | 712,80 | 686,00 | 711,40 | 2,74% | 266.250,00 |
| 19.01.2026 | 695,00 | 706,80 | 679,80 | 692,40 | 0,41% | 266.985,00 |
| 16.01.2026 | 681,60 | 692,40 | 672,80 | 689,60 | 1,59% | 291.578,00 |
| 15.01.2026 | 648,00 | 685,00 | 645,80 | 678,80 | 11,24% | 423.149,00 |
| 14.01.2026 | 618,00 | 620,80 | 604,60 | 610,20 | -1,61% | 150.263,00 |