667,600€
-1,33%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 671,50 | 677,10 | 667,70 | 670,70 | -0,96% | - |
| 23.03.2026 | 618,40 | 678,80 | 613,30 | 677,20 | 6,06% | 1.151,00 |
| 20.03.2026 | 665,00 | 677,30 | 634,70 | 638,50 | -4,16% | - |
| 19.03.2026 | 679,10 | 681,90 | 653,40 | 666,20 | -1,94% | 420,00 |
| 18.03.2026 | 690,50 | 703,50 | 678,80 | 679,40 | -0,06% | - |
| 17.03.2026 | 678,00 | 689,50 | 662,60 | 679,80 | -0,45% | - |
| 16.03.2026 | 696,90 | 701,30 | 678,30 | 682,90 | -0,25% | 885,00 |
| 13.03.2026 | 707,60 | 710,60 | 683,10 | 684,60 | -2,96% | - |
| 12.03.2026 | 710,50 | 724,70 | 689,10 | 705,50 | -1,82% | 1.235,00 |
| 11.03.2026 | 701,50 | 724,20 | 696,90 | 718,60 | 3,26% | - |
| 10.03.2026 | 682,20 | 713,60 | 681,40 | 695,90 | 2,13% | 1.475,00 |
| 09.03.2026 | 639,40 | 686,50 | 629,50 | 681,40 | 2,25% | - |
| 06.03.2026 | 719,70 | 724,40 | 665,00 | 666,40 | -6,47% | 430,00 |
| 05.03.2026 | 722,70 | 738,90 | 703,60 | 712,50 | -1,74% | 440,00 |
| 04.03.2026 | 724,50 | 736,10 | 705,40 | 725,10 | -1,88% | - |
| 03.03.2026 | 698,40 | 751,00 | 668,20 | 739,00 | 4,85% | 380,00 |
| 02.03.2026 | 697,90 | 709,20 | 679,80 | 704,80 | -0,84% | - |
| 27.02.2026 | 709,40 | 714,90 | 697,20 | 710,80 | 0,21% | - |
| 26.02.2026 | 738,40 | 741,20 | 696,60 | 709,30 | -3,86% | - |
| 25.02.2026 | 723,40 | 739,30 | 720,00 | 737,80 | 2,00% | - |
| 24.02.2026 | 714,50 | 736,80 | 709,10 | 723,30 | 1,62% | - |
| 23.02.2026 | 704,40 | 722,80 | 699,70 | 711,80 | 0,48% | - |
| 20.02.2026 | 702,20 | 715,30 | 692,90 | 708,40 | 0,98% | - |
| 19.02.2026 | 714,00 | 714,40 | 695,60 | 701,50 | -1,53% | - |
| 18.02.2026 | 696,00 | 715,90 | 690,80 | 712,40 | 2,58% | 248,00 |
| 17.02.2026 | 693,70 | 698,20 | 672,50 | 694,50 | -0,26% | - |
| 16.02.2026 | 695,50 | 697,50 | 688,60 | 696,30 | 0,19% | - |
| 13.02.2026 | 688,10 | 701,40 | 680,40 | 695,00 | 3,64% | - |
| 12.02.2026 | 700,50 | 701,50 | 670,60 | 670,60 | -3,80% | - |
| 11.02.2026 | 686,90 | 700,30 | 677,00 | 697,10 | 1,60% | 252,00 |
| 10.02.2026 | 699,70 | 701,70 | 679,60 | 686,10 | -1,96% | 845,00 |
| 09.02.2026 | 688,20 | 701,40 | 688,00 | 699,80 | 2,16% | - |
| 06.02.2026 | 664,50 | 687,30 | 657,70 | 685,00 | 3,32% | - |
| 05.02.2026 | 669,40 | 681,20 | 655,60 | 663,00 | -0,57% | - |
| 04.02.2026 | 694,70 | 704,70 | 661,50 | 666,80 | -3,59% | 339,00 |
| 03.02.2026 | 713,00 | 723,80 | 686,00 | 691,60 | -2,54% | - |
| 02.02.2026 | 683,10 | 710,30 | 680,70 | 709,60 | 0,34% | - |
| 30.01.2026 | 702,40 | 717,00 | 692,60 | 707,20 | 0,13% | - |
| 29.01.2026 | 719,00 | 829,70 | 690,60 | 706,30 | -1,49% | 314,00 |
| 28.01.2026 | 774,40 | 782,10 | 702,40 | 717,00 | -0,76% | 1.100,00 |
| 27.01.2026 | 714,10 | 732,30 | 710,10 | 722,50 | 1,46% | 600,00 |
| 26.01.2026 | 710,80 | 713,50 | 700,20 | 712,10 | 0,07% | - |
| 23.01.2026 | 712,40 | 716,30 | 690,90 | 711,60 | -0,22% | - |
| 22.01.2026 | 725,30 | 732,60 | 709,80 | 713,20 | -0,92% | 534,00 |
| 21.01.2026 | 719,70 | 724,20 | 684,00 | 719,80 | 2,11% | 596,00 |
| 20.01.2026 | 694,00 | 712,70 | 450,00 | 704,90 | 0,10% | 490,00 |
| 19.01.2026 | 674,60 | 714,80 | 674,60 | 704,20 | 2,32% | 812,00 |
| 16.01.2026 | 678,90 | 692,20 | 672,70 | 688,20 | 2,33% | 252,00 |
| 15.01.2026 | 648,40 | 684,70 | 547,00 | 672,50 | 9,78% | 163,00 |
| 14.01.2026 | 619,90 | 620,60 | 604,50 | 612,60 | -0,68% | - |
| 13.01.2026 | 613,50 | 626,10 | 609,60 | 616,80 | -1,75% | 595,00 |
| 12.01.2026 | 621,60 | 635,30 | 550,00 | 627,80 | 2,01% | 310,00 |
| 09.01.2026 | 590,90 | 623,90 | 550,00 | 615,40 | 3,97% | 390,00 |
| 08.01.2026 | 619,60 | 630,20 | 587,00 | 591,90 | -5,46% | - |
| 07.01.2026 | 631,50 | 634,80 | 605,00 | 626,10 | -0,62% | - |
| 06.01.2026 | 575,70 | 631,60 | 574,70 | 630,00 | 9,91% | - |
| 05.01.2026 | 556,80 | 581,80 | 556,30 | 573,20 | 3,92% | - |
| 02.01.2026 | 518,00 | 562,70 | 516,40 | 551,60 | 5,95% | - |
| 30.12.2025 | 516,70 | 524,00 | 515,40 | 520,60 | 1,21% | 40,00 |
| 29.12.2025 | 513,00 | 521,00 | 510,70 | 514,40 | 0,67% | 3,00 |
| 23.12.2025 | 511,80 | 518,00 | 510,00 | 511,00 | -0,21% | - |
| 22.12.2025 | 509,60 | 515,80 | 508,70 | 512,10 | 0,08% | - |
| 19.12.2025 | 515,70 | 530,80 | 505,50 | 511,70 | -0,23% | - |
| 18.12.2025 | 510,70 | 536,20 | 501,00 | 512,90 | 1,20% | - |
| 17.12.2025 | 517,00 | 523,20 | 503,40 | 506,80 | -2,69% | - |
| 16.12.2025 | 507,20 | 521,50 | 504,20 | 520,80 | 1,76% | - |
| 15.12.2025 | 516,30 | 517,20 | 507,70 | 511,80 | -0,21% | - |
| 12.12.2025 | 546,20 | 547,10 | 512,20 | 512,90 | -5,79% | - |
| 11.12.2025 | 544,50 | 550,20 | 540,00 | 544,40 | -1,50% | 10,00 |
| 10.12.2025 | 552,30 | 563,70 | 544,20 | 552,70 | 1,15% | - |
| 09.12.2025 | 553,80 | 562,80 | 546,40 | 546,40 | -1,55% | - |
| 08.12.2025 | 516,50 | 557,10 | 515,60 | 555,00 | 8,95% | - |
| 05.12.2025 | 508,10 | 524,00 | 508,10 | 509,40 | 0,59% | - |
| 04.12.2025 | 503,10 | 514,40 | 500,05 | 506,40 | 2,14% | - |
| 03.12.2025 | 490,85 | 500,70 | 488,15 | 495,80 | 3,10% | 40,00 |
| 02.12.2025 | 473,00 | 483,60 | 467,30 | 480,90 | 3,46% | - |
| 01.12.2025 | 470,75 | 478,85 | 461,75 | 464,80 | -2,02% | - |
| 28.11.2025 | 473,05 | 478,80 | 469,90 | 474,40 | 0,27% | - |
| 27.11.2025 | 478,20 | 480,90 | 471,40 | 473,10 | -1,19% | - |
| 26.11.2025 | 474,65 | 479,75 | 470,25 | 478,80 | 1,69% | - |
| 25.11.2025 | 480,15 | 483,40 | 459,40 | 470,85 | -1,72% | - |
| 24.11.2025 | 477,85 | 483,35 | 472,00 | 479,10 | 0,25% | 10,00 |
| 21.11.2025 | 480,20 | 482,00 | 466,25 | 477,90 | -1,47% | - |
| 20.11.2025 | 510,50 | 513,00 | 484,75 | 485,05 | -2,06% | - |
| 19.11.2025 | 488,85 | 499,40 | 481,25 | 495,25 | 1,13% | - |
| 18.11.2025 | 494,30 | 496,20 | 482,95 | 489,70 | -1,76% | - |
| 17.11.2025 | 507,20 | 513,80 | 497,65 | 498,45 | -1,65% | - |
| 14.11.2025 | 506,60 | 511,20 | 492,45 | 506,80 | -0,57% | - |
| 13.11.2025 | 522,90 | 531,60 | 506,60 | 509,70 | -2,36% | - |
| 12.11.2025 | 534,50 | 535,30 | 518,20 | 522,00 | -2,32% | 40,00 |
| 11.11.2025 | 538,70 | 545,10 | 525,50 | 534,40 | -0,85% | - |
| 10.11.2025 | 538,90 | 544,00 | 533,00 | 539,00 | 2,55% | - |
| 07.11.2025 | 544,00 | 550,30 | 525,40 | 525,60 | -3,22% | - |
| 06.11.2025 | 550,10 | 555,30 | 539,80 | 543,10 | 0,57% | - |
| 05.11.2025 | 553,40 | 553,50 | 538,50 | 540,00 | -3,23% | 23,00 |
| 04.11.2025 | 558,20 | 563,70 | 548,80 | 558,00 | -0,82% | - |
| 03.11.2025 | 563,10 | 568,10 | 558,60 | 562,60 | 0,04% | - |
| 31.10.2025 | 566,80 | 571,20 | 559,10 | 562,40 | 3,53% | - |
| 30.10.2025 | 542,70 | 573,10 | 542,70 | 543,20 | -0,91% | - |
| 29.10.2025 | 543,00 | 573,70 | 534,80 | 548,20 | 1,80% | - |