389,450€
-0,83%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 393,80 | 397,70 | 390,60 | 392,70 | -1,27% | 183.365,00 |
| 02.06.2023 | 403,35 | 406,15 | 394,65 | 397,75 | -1,20% | 188.885,00 |
| 01.06.2023 | 409,00 | 409,00 | 399,65 | 402,60 | -0,69% | 168.027,00 |
| 31.05.2023 | 404,80 | 412,70 | 399,70 | 405,40 | -0,04% | 330.361,00 |
| 30.05.2023 | 400,00 | 414,50 | 396,10 | 405,55 | 0,16% | 238.902,00 |
| 29.05.2023 | 410,00 | 411,40 | 403,10 | 404,90 | -0,22% | 135.051,00 |
| 26.05.2023 | 382,00 | 417,45 | 381,00 | 405,80 | 6,51% | 497.480,00 |
| 25.05.2023 | 365,00 | 388,20 | 364,40 | 381,00 | 8,64% | 453.227,00 |
| 24.05.2023 | 357,35 | 357,55 | 348,35 | 350,70 | -2,39% | 132.349,00 |
| 23.05.2023 | 365,25 | 367,50 | 357,80 | 359,30 | -2,12% | 124.610,00 |
| 22.05.2023 | 361,50 | 368,25 | 359,40 | 367,10 | 1,89% | 135.625,00 |
| 19.05.2023 | 353,55 | 364,15 | 353,55 | 360,30 | 1,89% | 171.196,00 |
| 18.05.2023 | 347,00 | 354,30 | 344,05 | 353,60 | 3,45% | 170.816,00 |
| 17.05.2023 | 343,25 | 343,25 | 337,20 | 341,80 | -0,78% | 141.055,00 |
| 16.05.2023 | 341,00 | 349,60 | 340,70 | 344,50 | 1,88% | 189.284,00 |
| 15.05.2023 | 340,95 | 342,95 | 336,45 | 338,15 | -0,84% | 87.741,00 |
| 12.05.2023 | 339,00 | 341,55 | 338,15 | 341,00 | 0,90% | 97.410,00 |
| 11.05.2023 | 342,85 | 344,15 | 337,30 | 337,95 | -1,49% | 123.747,00 |
| 10.05.2023 | 338,00 | 344,60 | 333,55 | 343,05 | 1,69% | 136.156,00 |
| 09.05.2023 | 343,00 | 344,50 | 334,85 | 337,35 | -1,78% | 118.067,00 |
| 08.05.2023 | 343,50 | 344,45 | 338,50 | 343,45 | 0,70% | 105.237,00 |
| 05.05.2023 | 340,00 | 342,10 | 337,75 | 341,05 | 0,65% | 140.255,00 |
| 04.05.2023 | 335,25 | 339,85 | 332,30 | 338,85 | 1,10% | 120.751,00 |
| 03.05.2023 | 334,15 | 338,10 | 332,30 | 335,15 | 0,63% | 114.434,00 |
| 02.05.2023 | 331,10 | 339,25 | 331,10 | 333,05 | 1,52% | 245.436,00 |
| 28.04.2023 | 328,85 | 329,95 | 321,70 | 328,05 | 0,69% | 237.323,00 |
| 27.04.2023 | 318,20 | 328,70 | 313,60 | 325,80 | 2,16% | 260.931,00 |
| 26.04.2023 | 313,10 | 319,80 | 301,55 | 318,90 | -7,48% | 708.794,00 |
| 25.04.2023 | 347,10 | 349,15 | 343,45 | 344,70 | -1,37% | 127.525,00 |
| 24.04.2023 | 348,35 | 355,10 | 346,85 | 349,50 | 0,39% | 127.470,00 |
| 21.04.2023 | 345,35 | 351,10 | 343,50 | 348,15 | 0,56% | 177.267,00 |
| 20.04.2023 | 348,00 | 349,45 | 340,15 | 346,20 | 2,05% | 181.544,00 |
| 19.04.2023 | 346,10 | 347,45 | 338,30 | 339,25 | -3,92% | 222.048,00 |
| 18.04.2023 | 349,55 | 356,00 | 347,95 | 353,10 | 1,19% | 174.475,00 |
| 17.04.2023 | 357,50 | 357,70 | 344,90 | 348,95 | -3,18% | 213.867,00 |
| 14.04.2023 | 361,30 | 362,55 | 357,25 | 360,40 | 0,04% | 121.699,00 |
| 13.04.2023 | 357,10 | 360,70 | 354,65 | 360,25 | 0,73% | 119.511,00 |
| 12.04.2023 | 362,05 | 368,95 | 355,30 | 357,65 | -1,31% | 192.393,00 |
| 11.04.2023 | 358,40 | 366,50 | 357,55 | 362,40 | 1,81% | 161.034,00 |
| 06.04.2023 | 359,55 | 360,55 | 352,35 | 355,95 | -0,86% | 155.502,00 |
| 05.04.2023 | 368,35 | 369,60 | 358,20 | 359,05 | -2,95% | 203.575,00 |
| 04.04.2023 | 369,70 | 372,30 | 366,20 | 369,95 | 0,96% | 143.273,00 |
| 03.04.2023 | 370,20 | 372,10 | 365,35 | 366,45 | -1,47% | 183.525,00 |
| 31.03.2023 | 370,00 | 372,65 | 359,50 | 371,90 | 0,38% | 256.810,00 |
| 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 |