550,200€
-1,19%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 553,30 | 571,80 | 550,50 | 566,90 | 2,11% | - |
| 19.12.2024 | 562,30 | 598,60 | 554,40 | 555,20 | -1,96% | - |
| 18.12.2024 | 551,40 | 586,40 | 550,40 | 566,30 | 2,83% | 70,00 |
| 17.12.2024 | 542,30 | 575,60 | 539,20 | 550,70 | 1,47% | 1,00 |
| 16.12.2024 | 524,90 | 543,40 | 523,50 | 542,70 | 3,23% | - |
| 13.12.2024 | 523,40 | 530,60 | 521,40 | 525,70 | 0,46% | - |
| 12.12.2024 | 528,80 | 531,70 | 515,50 | 523,30 | -1,17% | 5,00 |
| 11.12.2024 | 521,00 | 530,00 | 516,70 | 529,50 | 1,69% | - |
| 10.12.2024 | 519,40 | 525,90 | 518,90 | 520,70 | 0,04% | - |
| 09.12.2024 | 513,50 | 526,90 | 513,30 | 520,50 | 1,26% | - |
| 06.12.2024 | 505,80 | 517,50 | 503,60 | 514,00 | 1,46% | - |
| 05.12.2024 | 515,90 | 517,00 | 499,30 | 506,60 | -1,69% | - |
| 04.12.2024 | 512,40 | 523,70 | 511,10 | 515,30 | 0,59% | 4,00 |
| 03.12.2024 | 517,30 | 521,60 | 503,90 | 512,30 | -0,62% | - |
| 02.12.2024 | 504,00 | 516,40 | 500,20 | 515,50 | 1,78% | - |
| 29.11.2024 | 500,30 | 512,40 | 496,40 | 506,50 | 1,43% | - |
| 28.11.2024 | 497,65 | 514,20 | 497,65 | 499,35 | 0,72% | - |
| 27.11.2024 | 503,30 | 504,30 | 490,15 | 495,80 | -1,69% | - |
| 26.11.2024 | 509,40 | 512,20 | 501,90 | 504,30 | -1,39% | - |
| 25.11.2024 | 502,90 | 518,20 | 502,60 | 511,40 | 2,06% | - |
| 22.11.2024 | 497,35 | 508,80 | 494,30 | 501,10 | 0,62% | - |
| 21.11.2024 | 491,15 | 498,20 | 483,90 | 498,00 | 1,49% | 40,00 |
| 20.11.2024 | 493,25 | 499,60 | 484,85 | 490,70 | -0,14% | - |
| 19.11.2024 | 498,00 | 501,00 | 482,85 | 491,40 | -0,86% | - |
| 18.11.2024 | 508,80 | 509,00 | 486,80 | 495,65 | -2,33% | 35,00 |
| 15.11.2024 | 524,20 | 524,40 | 505,80 | 507,50 | -4,19% | - |
| 14.11.2024 | 515,80 | 532,80 | 507,70 | 529,70 | 2,20% | - |
| 13.11.2024 | 522,60 | 525,80 | 487,60 | 518,30 | -0,63% | - |
| 12.11.2024 | 510,60 | 526,40 | 510,60 | 521,60 | 1,22% | - |
| 11.11.2024 | 508,40 | 522,20 | 507,80 | 515,30 | 1,54% | - |
| 08.11.2024 | 512,20 | 517,10 | 499,70 | 507,50 | -1,17% | - |
| 07.11.2024 | 499,55 | 523,00 | 494,55 | 513,50 | 2,83% | - |
| 06.11.2024 | 512,60 | 522,90 | 496,65 | 499,35 | -2,57% | - |
| 05.11.2024 | 511,80 | 514,70 | 502,70 | 512,50 | 0,39% | 332,00 |
| 04.11.2024 | 520,00 | 520,60 | 500,05 | 510,50 | -1,41% | - |
| 01.11.2024 | 511,00 | 521,90 | 506,90 | 517,80 | 1,19% | - |
| 31.10.2024 | 540,60 | 540,80 | 503,40 | 511,70 | -5,78% | - |
| 30.10.2024 | 551,50 | 780,80 | 518,00 | 543,10 | -1,07% | - |
| 29.10.2024 | 516,40 | 552,50 | 510,20 | 549,00 | 6,42% | - |
| 28.10.2024 | 524,30 | 525,20 | 513,40 | 515,90 | -1,23% | 2,00 |
| 25.10.2024 | 517,60 | 524,00 | 514,90 | 522,30 | 0,89% | - |
| 24.10.2024 | 514,80 | 524,20 | 513,20 | 517,70 | 0,84% | - |
| 23.10.2024 | 519,90 | 522,80 | 512,20 | 513,40 | -1,23% | - |
| 22.10.2024 | 515,40 | 527,30 | 514,40 | 519,80 | 0,72% | - |
| 21.10.2024 | 517,80 | 524,80 | 513,70 | 516,10 | -0,54% | - |
| 18.10.2024 | 515,60 | 523,90 | 510,30 | 518,90 | 1,15% | 5,00 |
| 17.10.2024 | 505,80 | 522,20 | 505,80 | 513,00 | 1,08% | - |
| 16.10.2024 | 514,60 | 522,00 | 490,40 | 507,50 | -1,17% | 1.204,00 |
| 15.10.2024 | 592,30 | 656,60 | 504,80 | 513,50 | -13,35% | 48,00 |
| 14.10.2024 | 573,30 | 594,90 | 571,30 | 592,60 | 3,35% | 322,00 |
| 11.10.2024 | 572,00 | 576,10 | 566,30 | 573,40 | 0,61% | 5,00 |
| 10.10.2024 | 595,10 | 604,50 | 562,30 | 569,90 | -4,43% | - |
| 09.10.2024 | 586,70 | 596,80 | 578,90 | 596,30 | 1,55% | - |
| 08.10.2024 | 572,50 | 587,80 | 567,60 | 587,20 | 1,86% | 115,00 |
| 07.10.2024 | 594,50 | 595,70 | 568,60 | 576,50 | -3,27% | - |
| 04.10.2024 | 590,70 | 626,30 | 567,40 | 596,00 | 0,98% | 6,00 |
| 03.10.2024 | 588,10 | 615,90 | 570,20 | 590,20 | -0,07% | - |
| 02.10.2024 | 583,30 | 616,30 | 566,80 | 590,60 | 1,23% | - |
| 01.10.2024 | 591,00 | 599,90 | 572,60 | 583,40 | -1,29% | - |
| 30.09.2024 | 585,20 | 593,30 | 579,50 | 591,00 | 1,32% | - |
| 27.09.2024 | 585,90 | 589,70 | 570,30 | 583,30 | 0,15% | - |
| 26.09.2024 | 583,50 | 598,60 | 576,00 | 582,40 | 2,43% | 21,00 |
| 25.09.2024 | 562,80 | 574,20 | 556,90 | 568,60 | 0,48% | 1,00 |
| 24.09.2024 | 569,70 | 586,20 | 559,80 | 565,90 | -0,32% | - |
| 23.09.2024 | 571,20 | 573,10 | 550,50 | 567,70 | -0,32% | - |
| 20.09.2024 | 587,50 | 587,70 | 557,50 | 569,50 | -3,51% | - |
| 19.09.2024 | 567,60 | 592,40 | 566,70 | 590,20 | 5,45% | 10,00 |
| 18.09.2024 | 568,90 | 570,30 | 558,10 | 559,70 | -1,60% | - |
| 17.09.2024 | 568,20 | 577,60 | 565,50 | 568,80 | 0,09% | - |
| 16.09.2024 | 565,50 | 572,70 | 562,00 | 568,30 | 0,51% | - |
| 13.09.2024 | 562,20 | 572,20 | 553,00 | 565,40 | 0,44% | - |
| 12.09.2024 | 559,60 | 571,50 | 556,50 | 562,90 | 0,82% | 5,00 |
| 11.09.2024 | 537,40 | 558,70 | 537,40 | 558,30 | 3,60% | 70,00 |
| 10.09.2024 | 539,40 | 546,00 | 531,50 | 538,90 | -0,41% | - |
| 09.09.2024 | 536,50 | 550,90 | 531,90 | 541,10 | 1,58% | - |
| 06.09.2024 | 551,50 | 558,80 | 531,30 | 532,70 | -3,55% | - |
| 05.09.2024 | 555,70 | 557,70 | 537,60 | 552,30 | -0,72% | 10,00 |
| 04.09.2024 | 575,90 | 576,30 | 535,60 | 556,30 | -4,58% | - |
| 03.09.2024 | 607,90 | 613,90 | 582,30 | 583,00 | -4,17% | - |
| 02.09.2024 | 611,30 | 614,80 | 596,40 | 608,40 | -0,59% | - |
| 30.08.2024 | 605,10 | 612,80 | 590,80 | 612,00 | 1,29% | - |
| 29.08.2024 | 587,90 | 615,70 | 577,90 | 604,20 | 2,55% | 2,00 |
| 28.08.2024 | 594,30 | 604,80 | 586,20 | 589,20 | -0,71% | 1,00 |
| 27.08.2024 | 591,70 | 595,60 | 577,10 | 593,40 | 0,41% | - |
| 26.08.2024 | 599,50 | 599,90 | 587,40 | 591,00 | -1,53% | - |
| 23.08.2024 | 608,30 | 611,50 | 584,40 | 600,20 | -0,69% | - |
| 22.08.2024 | 615,70 | 620,30 | 594,00 | 604,40 | -1,95% | - |
| 21.08.2024 | 610,50 | 620,20 | 602,60 | 616,40 | 1,12% | - |
| 20.08.2024 | 609,70 | 625,40 | 607,30 | 609,60 | -0,05% | 18,00 |
| 19.08.2024 | 608,10 | 610,00 | 595,30 | 609,90 | 0,48% | - |
| 16.08.2024 | 612,90 | 617,40 | 600,50 | 607,00 | -0,82% | - |
| 15.08.2024 | 582,60 | 614,50 | 574,00 | 612,00 | 5,34% | 2,00 |
| 14.08.2024 | 581,60 | 586,60 | 554,80 | 581,00 | -0,10% | - |
| 13.08.2024 | 574,20 | 582,80 | 552,80 | 581,60 | 1,55% | - |
| 12.08.2024 | 572,50 | 576,40 | 565,40 | 572,70 | 0,42% | - |
| 09.08.2024 | 564,60 | 581,00 | 559,00 | 570,30 | 0,69% | 10,00 |
| 08.08.2024 | 545,60 | 567,00 | 543,40 | 566,40 | 4,21% | - |
| 07.08.2024 | 558,40 | 573,40 | 543,30 | 543,50 | -1,91% | 4,00 |
| 06.08.2024 | 561,90 | 583,90 | 543,60 | 554,10 | 0,27% | 12,00 |
| 05.08.2024 | 494,95 | 572,00 | 480,00 | 552,60 | 0,40% | 3,00 |