618,700€
6,38%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 590,40 | 633,30 | 585,70 | 626,20 | 7,67% | - |
25.04.2024 | 585,20 | 594,60 | 575,00 | 581,60 | -1,42% | 196.604,00 |
24.04.2024 | 600,00 | 608,00 | 582,00 | 590,00 | 10,99% | 313.308,00 |
23.04.2024 | 523,80 | 532,40 | 517,60 | 531,60 | 3,14% | 122.865,00 |
22.04.2024 | 518,40 | 523,60 | 511,80 | 515,40 | -1,45% | 151.496,00 |
19.04.2024 | 535,80 | 539,60 | 523,00 | 523,00 | -4,00% | 210.760,00 |
18.04.2024 | 582,00 | 583,40 | 542,20 | 544,80 | -6,10% | 288.103,00 |
17.04.2024 | 573,40 | 608,60 | 571,00 | 580,20 | -3,43% | 187.830,00 |
16.04.2024 | 593,20 | 604,20 | 582,20 | 600,80 | -0,40% | 210.615,00 |
15.04.2024 | 586,60 | 611,00 | 585,40 | 603,20 | 3,18% | 158.969,00 |
12.04.2024 | 593,60 | 609,00 | 578,60 | 584,60 | 0,31% | 192.503,00 |
11.04.2024 | 582,40 | 587,80 | 573,80 | 582,80 | 0,00% | 106.892,00 |
10.04.2024 | 581,20 | 596,40 | 569,00 | 582,80 | 1,29% | 148.627,00 |
09.04.2024 | 581,80 | 588,20 | 570,20 | 575,40 | -0,76% | 102.047,00 |
08.04.2024 | 576,20 | 582,20 | 575,00 | 579,80 | 0,31% | 147.902,00 |
05.04.2024 | 565,00 | 580,80 | 563,20 | 578,00 | 0,52% | 118.916,00 |
04.04.2024 | 573,80 | 578,00 | 565,40 | 575,00 | 0,56% | 95.059,00 |
03.04.2024 | 575,80 | 577,80 | 564,20 | 571,80 | -0,03% | 75.062,00 |
02.04.2024 | 577,20 | 592,00 | 570,40 | 572,00 | 1,08% | 138.859,00 |
28.03.2024 | 576,00 | 578,20 | 564,00 | 565,90 | -1,39% | 132.724,00 |
27.03.2024 | 580,10 | 585,10 | 569,70 | 573,90 | -1,09% | 89.194,00 |
26.03.2024 | 580,00 | 585,00 | 578,30 | 580,20 | -0,10% | 57.204,00 |
25.03.2024 | 574,90 | 585,70 | 574,20 | 580,80 | 1,18% | 78.240,00 |
22.03.2024 | 578,00 | 580,60 | 566,70 | 574,00 | -2,10% | 115.295,00 |
21.03.2024 | 568,40 | 586,30 | 562,40 | 586,30 | 6,81% | 162.948,00 |
20.03.2024 | 554,00 | 560,80 | 548,80 | 548,90 | -0,49% | 63.076,00 |
19.03.2024 | 549,10 | 554,60 | 544,90 | 551,60 | 0,07% | 91.383,00 |
18.03.2024 | 555,00 | 558,60 | 547,40 | 551,20 | -0,34% | 87.933,00 |
15.03.2024 | 558,60 | 559,90 | 548,60 | 553,10 | -1,27% | 208.456,00 |
14.03.2024 | 569,20 | 570,10 | 556,70 | 560,20 | -1,11% | 97.355,00 |
13.03.2024 | 573,90 | 578,40 | 562,80 | 566,50 | 0,04% | 115.488,00 |
12.03.2024 | 560,60 | 567,10 | 549,30 | 566,30 | 1,51% | 133.580,00 |
11.03.2024 | 566,90 | 567,90 | 552,40 | 557,90 | -3,38% | 162.996,00 |
08.03.2024 | 601,20 | 606,00 | 575,80 | 577,40 | -3,80% | 162.354,00 |
07.03.2024 | 576,00 | 600,20 | 571,40 | 600,20 | 3,79% | 160.312,00 |
06.03.2024 | 567,70 | 579,50 | 562,80 | 578,30 | 2,03% | 112.197,00 |
05.03.2024 | 583,80 | 584,30 | 565,20 | 566,80 | -3,23% | 125.058,00 |
04.03.2024 | 577,00 | 589,60 | 574,20 | 585,70 | 2,86% | 149.625,00 |
01.03.2024 | 570,00 | 572,50 | 558,20 | 569,40 | 1,01% | 131.776,00 |
29.02.2024 | 568,00 | 568,20 | 547,40 | 563,70 | -0,58% | 197.169,00 |
28.02.2024 | 546,30 | 573,40 | 545,00 | 567,00 | -2,26% | 255.423,00 |
27.02.2024 | 580,00 | 583,00 | 570,90 | 580,10 | 0,55% | 142.274,00 |
26.02.2024 | 554,40 | 577,40 | 550,50 | 576,90 | 3,98% | 150.583,00 |
23.02.2024 | 559,90 | 564,00 | 552,50 | 554,80 | -0,50% | 108.347,00 |
22.02.2024 | 579,40 | 585,30 | 556,10 | 557,60 | 2,84% | 206.826,00 |
21.02.2024 | 544,00 | 545,00 | 533,20 | 542,20 | -0,06% | 158.478,00 |
20.02.2024 | 562,60 | 565,60 | 538,30 | 542,50 | -4,64% | 195.965,00 |
19.02.2024 | 575,00 | 577,50 | 568,90 | 568,90 | -2,13% | 81.278,00 |
16.02.2024 | 571,50 | 582,30 | 571,30 | 581,30 | 3,40% | 174.249,00 |
15.02.2024 | 566,00 | 570,80 | 558,80 | 562,20 | 0,64% | 92.120,00 |
14.02.2024 | 549,00 | 561,40 | 549,00 | 558,60 | 1,40% | 78.217,00 |
13.02.2024 | 554,50 | 561,60 | 539,70 | 550,90 | -3,06% | 181.051,00 |
12.02.2024 | 579,50 | 579,90 | 565,20 | 568,30 | -1,66% | 151.800,00 |
09.02.2024 | 557,40 | 580,90 | 556,80 | 577,90 | 4,20% | 170.078,00 |
08.02.2024 | 548,60 | 558,10 | 547,00 | 554,60 | 1,56% | 101.887,00 |
07.02.2024 | 535,20 | 547,90 | 535,20 | 546,10 | 1,94% | 87.562,00 |
06.02.2024 | 529,60 | 539,50 | 529,10 | 535,70 | 1,77% | 138.436,00 |
05.02.2024 | 519,40 | 527,40 | 518,50 | 526,40 | 0,96% | 75.322,00 |
02.02.2024 | 528,00 | 528,00 | 518,00 | 521,40 | -0,36% | 70.697,00 |
01.02.2024 | 520,60 | 533,00 | 520,60 | 523,30 | 1,38% | 101.230,00 |
31.01.2024 | 515,10 | 520,00 | 511,70 | 516,20 | -0,86% | 167.258,00 |
30.01.2024 | 523,80 | 525,60 | 518,70 | 520,70 | -0,13% | 107.817,00 |
29.01.2024 | 522,70 | 523,90 | 515,70 | 521,40 | -0,44% | 105.403,00 |
26.01.2024 | 515,20 | 526,50 | 512,50 | 523,70 | -1,58% | 158.020,00 |
25.01.2024 | 524,50 | 536,70 | 521,00 | 532,10 | 1,20% | 138.403,00 |
24.01.2024 | 527,80 | 537,30 | 515,70 | 525,80 | 2,56% | 218.519,00 |
23.01.2024 | 508,50 | 514,40 | 504,40 | 512,70 | 0,77% | 148.240,00 |
22.01.2024 | 503,10 | 515,50 | 502,00 | 508,80 | 2,55% | 165.022,00 |
19.01.2024 | 500,00 | 501,00 | 492,25 | 496,15 | -0,44% | 159.516,00 |
18.01.2024 | 472,00 | 498,35 | 471,90 | 498,35 | 7,73% | 239.417,00 |
17.01.2024 | 449,25 | 465,30 | 449,25 | 462,60 | 1,68% | 136.755,00 |
16.01.2024 | 446,95 | 454,95 | 444,55 | 454,95 | 1,10% | 93.235,00 |
15.01.2024 | 452,05 | 456,65 | 450,00 | 450,00 | -0,07% | 52.805,00 |
12.01.2024 | 455,00 | 456,00 | 446,20 | 450,30 | -0,25% | 107.013,00 |
11.01.2024 | 452,00 | 458,80 | 449,55 | 451,45 | 1,37% | 118.956,00 |
10.01.2024 | 447,30 | 452,10 | 442,45 | 445,35 | -0,10% | 119.901,00 |
09.01.2024 | 447,50 | 447,95 | 437,90 | 445,80 | 0,17% | 87.961,00 |
08.01.2024 | 443,00 | 445,70 | 439,15 | 445,05 | 0,90% | 92.044,00 |
05.01.2024 | 434,00 | 442,30 | 432,15 | 441,10 | 1,10% | 97.314,00 |
04.01.2024 | 441,90 | 441,90 | 425,45 | 436,30 | -1,01% | 131.020,00 |
03.01.2024 | 448,80 | 454,80 | 433,15 | 440,75 | -3,66% | 171.791,00 |
02.01.2024 | 469,00 | 472,40 | 452,70 | 457,50 | -2,65% | 120.488,00 |
29.12.2023 | 472,75 | 475,15 | 469,20 | 469,95 | -1,42% | 98.955,00 |
28.12.2023 | 475,75 | 480,10 | 474,65 | 476,70 | 0,07% | 60.685,00 |
27.12.2023 | 476,40 | 482,20 | 474,10 | 476,35 | 0,55% | 71.561,00 |
22.12.2023 | 470,00 | 474,80 | 466,55 | 473,75 | 0,07% | 72.528,00 |
21.12.2023 | 469,00 | 473,40 | 460,00 | 473,40 | 0,08% | 88.631,00 |
20.12.2023 | 477,95 | 478,10 | 469,10 | 473,00 | -1,40% | 100.428,00 |
19.12.2023 | 480,35 | 484,35 | 478,30 | 479,70 | -0,06% | 74.046,00 |
18.12.2023 | 488,90 | 493,80 | 478,35 | 480,00 | -2,36% | 106.227,00 |
15.12.2023 | 483,80 | 491,60 | 482,85 | 491,60 | 2,17% | 227.706,00 |
14.12.2023 | 486,80 | 492,65 | 481,00 | 481,15 | 0,69% | 161.681,00 |
13.12.2023 | 469,00 | 484,15 | 468,35 | 477,85 | 2,81% | 191.726,00 |
12.12.2023 | 465,00 | 469,50 | 461,75 | 464,80 | 0,53% | 107.023,00 |
11.12.2023 | 459,50 | 467,85 | 458,40 | 462,35 | 0,80% | 100.012,00 |
08.12.2023 | 453,00 | 460,85 | 452,70 | 458,70 | 1,72% | 94.640,00 |
07.12.2023 | 449,70 | 453,15 | 444,40 | 450,95 | -0,28% | 112.212,00 |
06.12.2023 | 453,50 | 458,40 | 450,40 | 452,20 | 0,95% | 137.646,00 |
05.12.2023 | 444,70 | 452,20 | 443,30 | 447,95 | 0,55% | 165.483,00 |
04.12.2023 | 474,10 | 474,60 | 443,40 | 445,50 | -6,36% | 236.191,00 |