371,475€
0,26%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 360,20 | 371,00 | 360,20 | 370,50 | 3,99% | 239.963,00 |
| 29.03.2023 | 349,10 | 356,85 | 349,10 | 356,30 | 4,17% | 233.262,00 |
| 28.03.2023 | 345,00 | 346,30 | 339,65 | 342,05 | -0,36% | 240.161,00 |
| 27.03.2023 | 336,65 | 346,95 | 336,00 | 343,30 | 3,00% | 260.861,00 |
| 24.03.2023 | 339,70 | 343,10 | 329,75 | 333,30 | -1,77% | 312.175,00 |
| 23.03.2023 | 329,15 | 341,05 | 329,15 | 339,30 | 3,43% | 209.289,00 |
| 22.03.2023 | 328,55 | 330,70 | 323,80 | 328,05 | -0,23% | 159.447,00 |
| 21.03.2023 | 328,50 | 332,20 | 327,40 | 328,80 | 1,45% | 224.684,00 |
| 20.03.2023 | 320,30 | 325,70 | 315,95 | 324,10 | 0,34% | 184.594,00 |
| 17.03.2023 | 322,70 | 328,75 | 320,80 | 323,00 | 2,47% | 452.833,00 |
| 16.03.2023 | 311,50 | 316,50 | 301,45 | 315,20 | 1,64% | 271.178,00 |
| 15.03.2023 | 316,00 | 317,25 | 306,00 | 310,10 | -1,56% | 288.848,00 |
| 14.03.2023 | 308,50 | 316,40 | 306,20 | 315,00 | 1,93% | 225.274,00 |
| 13.03.2023 | 311,20 | 314,65 | 300,05 | 309,05 | -1,10% | 226.660,00 |
| 10.03.2023 | 312,00 | 316,50 | 308,20 | 312,50 | -1,79% | 160.385,00 |
| 09.03.2023 | 314,65 | 320,35 | 311,10 | 318,20 | 0,86% | 192.955,00 |
| 08.03.2023 | 308,15 | 316,35 | 307,10 | 315,50 | 1,51% | 166.663,00 |
| 07.03.2023 | 310,85 | 316,45 | 309,55 | 310,80 | -1,44% | 158.122,00 |
| 06.03.2023 | 316,80 | 317,40 | 312,60 | 315,35 | 0,49% | 146.197,00 |
| 03.03.2023 | 307,50 | 315,85 | 306,95 | 313,80 | 3,38% | 237.324,00 |
| 02.03.2023 | 299,95 | 303,55 | 297,35 | 303,55 | -0,02% | 279.839,00 |
| 01.03.2023 | 316,50 | 317,55 | 300,05 | 303,60 | -6,01% | 551.145,00 |
| 28.02.2023 | 323,00 | 329,55 | 319,50 | 323,00 | 0,25% | 337.559,00 |
| 27.02.2023 | 317,40 | 322,20 | 315,50 | 322,20 | 2,43% | 216.262,00 |
| 24.02.2023 | 320,35 | 321,30 | 311,30 | 314,55 | -0,65% | 204.887,00 |
| 23.02.2023 | 320,05 | 325,00 | 316,25 | 316,60 | 1,15% | 215.649,00 |
| 22.02.2023 | 315,20 | 316,20 | 308,60 | 313,00 | -0,93% | 224.848,00 |
| 21.02.2023 | 316,60 | 319,50 | 312,45 | 315,95 | -0,83% | 184.294,00 |
| 20.02.2023 | 321,50 | 322,10 | 316,90 | 318,60 | -1,38% | 113.025,00 |
| 17.02.2023 | 321,65 | 324,15 | 319,30 | 323,05 | -1,22% | 205.141,00 |
| 16.02.2023 | 331,00 | 334,60 | 322,70 | 327,05 | -1,16% | 212.841,00 |
| 15.02.2023 | 324,50 | 331,30 | 322,85 | 330,90 | 1,96% | 156.774,00 |
| 14.02.2023 | 325,60 | 330,50 | 321,65 | 324,55 | -0,09% | 190.676,00 |
| 13.02.2023 | 321,10 | 326,00 | 319,35 | 324,85 | 1,28% | 137.318,00 |
| 10.02.2023 | 325,00 | 328,20 | 317,05 | 320,75 | -2,02% | 239.285,00 |
| 09.02.2023 | 329,00 | 332,85 | 326,80 | 327,35 | 0,11% | 165.189,00 |
| 08.02.2023 | 338,40 | 340,00 | 325,95 | 327,00 | -1,58% | 207.605,00 |
| 07.02.2023 | 329,00 | 334,15 | 327,90 | 332,25 | 1,50% | 205.966,00 |
| 06.02.2023 | 330,60 | 332,10 | 322,00 | 327,35 | -2,36% | 293.014,00 |
| 03.02.2023 | 328,35 | 337,10 | 325,85 | 335,25 | 1,50% | 337.461,00 |
| 02.02.2023 | 322,50 | 335,15 | 322,00 | 330,30 | 5,01% | 350.078,00 |
| 01.02.2023 | 312,25 | 315,55 | 309,20 | 314,55 | 2,06% | 265.584,00 |
| 31.01.2023 | 303,80 | 310,15 | 302,15 | 308,20 | 0,62% | 233.656,00 |
| 30.01.2023 | 315,00 | 315,40 | 302,75 | 306,30 | -4,16% | 275.536,00 |
| 27.01.2023 | 315,55 | 320,95 | 314,60 | 319,60 | 1,36% | 312.964,00 |
| 26.01.2023 | 313,50 | 316,90 | 311,20 | 315,30 | 2,59% | 257.430,00 |
| 25.01.2023 | 312,50 | 312,80 | 298,80 | 307,35 | -1,38% | 238.941,00 |
| 24.01.2023 | 315,00 | 315,85 | 307,95 | 311,65 | 0,19% | 206.941,00 |
| 23.01.2023 | 300,45 | 311,75 | 299,30 | 311,05 | 4,64% | 231.924,00 |
| 20.01.2023 | 295,95 | 299,50 | 293,80 | 297,25 | 0,46% | 212.359,00 |
| 19.01.2023 | 311,90 | 312,55 | 295,90 | 295,90 | -5,87% | 357.535,00 |
| 18.01.2023 | 300,00 | 319,10 | 300,00 | 314,35 | 9,78% | 546.551,00 |
| 17.01.2023 | 282,80 | 289,95 | 281,20 | 286,35 | -1,56% | 274.490,00 |
| 16.01.2023 | 294,15 | 294,15 | 289,05 | 290,90 | -0,31% | 169.947,00 |
| 13.01.2023 | 286,50 | 292,50 | 281,40 | 291,80 | 3,48% | 341.708,00 |
| 12.01.2023 | 277,80 | 288,10 | 274,55 | 282,00 | 1,51% | 347.058,00 |
| 11.01.2023 | 278,00 | 283,00 | 276,45 | 277,80 | 1,24% | 272.965,00 |
| 10.01.2023 | 269,20 | 275,85 | 268,20 | 274,40 | 0,86% | 215.559,00 |
| 09.01.2023 | 262,60 | 272,45 | 260,75 | 272,05 | 5,79% | 259.971,00 |
| 06.01.2023 | 253,35 | 258,15 | 247,45 | 257,15 | 1,88% | 213.177,00 |
| 05.01.2023 | 243,85 | 253,50 | 241,65 | 252,40 | 3,70% | 243.852,00 |
| 04.01.2023 | 243,25 | 247,40 | 236,60 | 243,40 | 1,42% | 292.663,00 |
| 03.01.2023 | 238,45 | 248,65 | 238,40 | 240,00 | 1,01% | 251.235,00 |
| 02.01.2023 | 240,10 | 240,10 | 236,05 | 237,60 | 0,83% | 154.638,00 |
| 30.12.2022 | 239,40 | 239,40 | 235,00 | 235,65 | -1,67% | 132.351,00 |
| 29.12.2022 | 236,15 | 240,00 | 234,85 | 239,65 | 1,91% | 153.707,00 |
| 28.12.2022 | 239,00 | 240,20 | 233,95 | 235,15 | -1,57% | 125.308,00 |
| 27.12.2022 | 243,65 | 244,60 | 237,70 | 238,90 | -0,97% | 127.310,00 |
| 23.12.2022 | 244,00 | 244,80 | 238,25 | 241,25 | -0,56% | 135.063,00 |
| 22.12.2022 | 249,00 | 251,15 | 241,75 | 242,60 | -3,25% | 193.369,00 |
| 21.12.2022 | 248,00 | 251,35 | 244,95 | 250,75 | 2,60% | 177.198,00 |
| 20.12.2022 | 243,80 | 247,80 | 242,40 | 244,40 | -1,43% | 210.809,00 |
| 19.12.2022 | 254,90 | 256,40 | 247,10 | 247,95 | -2,50% | 186.380,00 |
| 16.12.2022 | 259,00 | 260,80 | 251,30 | 254,30 | -2,27% | 324.834,00 |
| 15.12.2022 | 273,35 | 276,05 | 260,20 | 260,20 | -6,60% | 245.206,00 |
| 14.12.2022 | 281,45 | 283,40 | 277,90 | 278,60 | -1,76% | 170.159,00 |
| 13.12.2022 | 277,75 | 291,80 | 275,60 | 283,60 | 2,94% | 342.158,00 |
| 12.12.2022 | 270,00 | 276,10 | 269,00 | 275,50 | 0,82% | 285.586,00 |
| 09.12.2022 | 269,35 | 273,40 | 265,85 | 273,25 | 2,17% | 219.291,00 |
| 08.12.2022 | 260,00 | 269,00 | 258,90 | 267,45 | 1,02% | 240.800,00 |
| 07.12.2022 | 269,35 | 270,20 | 261,85 | 264,75 | -2,99% | 249.974,00 |
| 06.12.2022 | 272,80 | 274,50 | 267,35 | 272,90 | -0,15% | 266.710,00 |
| 05.12.2022 | 272,05 | 275,30 | 270,20 | 273,30 | -0,29% | 241.823,00 |
| 02.12.2022 | 271,25 | 279,40 | 266,80 | 274,10 | 0,22% | 280.032,00 |
| 01.12.2022 | 268,80 | 276,85 | 268,50 | 273,50 | 5,60% | 380.548,00 |
| 30.11.2022 | 256,20 | 263,35 | 255,25 | 259,00 | 1,11% | 358.945,00 |
| 29.11.2022 | 262,00 | 268,90 | 254,30 | 256,15 | 2,89% | 394.508,00 |
| 28.11.2022 | 252,00 | 254,85 | 248,10 | 248,95 | -2,07% | 168.688,00 |
| 25.11.2022 | 257,00 | 258,05 | 253,10 | 254,20 | -1,17% | 119.576,00 |
| 24.11.2022 | 256,80 | 260,30 | 255,20 | 257,20 | 0,06% | 119.836,00 |
| 23.11.2022 | 252,30 | 258,95 | 249,50 | 257,05 | 2,49% | 204.540,00 |
| 22.11.2022 | 245,90 | 251,15 | 241,30 | 250,80 | 1,50% | 175.424,00 |
| 21.11.2022 | 250,05 | 251,40 | 244,95 | 247,10 | -1,94% | 153.681,00 |
| 18.11.2022 | 250,10 | 255,55 | 247,50 | 252,00 | 1,00% | 198.976,00 |
| 17.11.2022 | 250,00 | 252,20 | 244,35 | 249,50 | -0,10% | 185.169,00 |
| 16.11.2022 | 260,90 | 263,65 | 248,65 | 249,75 | -4,57% | 328.414,00 |
| 15.11.2022 | 260,00 | 266,05 | 255,00 | 261,70 | 1,83% | 309.218,00 |
| 14.11.2022 | 255,50 | 259,20 | 251,65 | 257,00 | 1,22% | 345.242,00 |
| 11.11.2022 | 264,65 | 265,70 | 253,90 | 253,90 | -0,72% | 418.089,00 |
| 10.11.2022 | 232,05 | 256,50 | 230,70 | 255,75 | 8,41% | 571.255,00 |