602,700€
-3,84%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 619,60 | 630,20 | 599,10 | 600,80 | -4,04% | - |
| 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% | - |
| 28.10.2025 | 563,90 | 564,80 | 538,50 | 538,50 | -4,66% | - |
| 27.10.2025 | 560,30 | 570,70 | 560,30 | 564,80 | 1,91% | - |
| 24.10.2025 | 546,50 | 565,10 | 497,10 | 554,20 | 4,13% | - |
| 23.10.2025 | 536,50 | 547,50 | 525,40 | 532,20 | 0,64% | - |
| 22.10.2025 | 543,40 | 545,80 | 528,60 | 528,80 | -3,11% | - |
| 21.10.2025 | 545,90 | 549,50 | 541,60 | 545,80 | -0,18% | 10,00 |
| 20.10.2025 | 541,10 | 551,30 | 540,30 | 546,80 | 1,26% | - |
| 17.10.2025 | 535,30 | 543,80 | 531,30 | 540,00 | -1,14% | - |
| 16.10.2025 | 546,20 | 555,70 | 544,40 | 546,20 | 0,11% | 18,00 |
| 15.10.2025 | 551,70 | 556,00 | 538,40 | 545,60 | 0,66% | - |
| 14.10.2025 | 539,50 | 544,40 | 523,10 | 542,00 | -0,29% | - |
| 13.10.2025 | 536,10 | 548,60 | 535,00 | 543,60 | 2,51% | - |
| 10.10.2025 | 548,00 | 550,90 | 528,30 | 530,30 | -2,86% | - |
| 09.10.2025 | 549,20 | 555,20 | 543,70 | 545,90 | -0,33% | - |
| 08.10.2025 | 541,60 | 551,40 | 537,30 | 547,70 | -0,73% | - |
| 07.10.2025 | 559,90 | 567,60 | 546,50 | 551,70 | -1,61% | - |
| 06.10.2025 | 547,30 | 564,80 | 541,10 | 560,70 | 4,73% | - |
| 03.10.2025 | 553,20 | 554,20 | 535,40 | 535,40 | 2,37% | 40,00 |
| 02.10.2025 | 523,60 | 554,60 | 523,00 | 523,00 | 0,46% | - |
| 01.10.2025 | 510,90 | 520,70 | 501,50 | 520,60 | 1,52% | - |
| 30.09.2025 | 501,10 | 515,00 | 499,25 | 512,80 | 2,95% | - |
| 29.09.2025 | 498,25 | 503,70 | 497,50 | 498,10 | 1,01% | - |
| 26.09.2025 | 497,35 | 498,45 | 485,10 | 493,10 | -1,08% | - |
| 25.09.2025 | 496,05 | 505,20 | 491,10 | 498,50 | 0,06% | - |
| 24.09.2025 | 499,45 | 510,20 | 494,20 | 498,20 | 6,00% | - |
| 23.09.2025 | 465,00 | 506,00 | 455,00 | 470,00 | -4,68% | 310,00 |
| 22.09.2025 | 493,65 | 504,50 | 493,05 | 493,10 | 0,31% | - |
| 19.09.2025 | 495,85 | 497,05 | 488,00 | 491,60 | -0,93% | - |
| 18.09.2025 | 460,90 | 503,20 | 460,90 | 496,20 | 8,27% | - |
| 17.09.2025 | 458,40 | 460,65 | 452,95 | 458,30 | 1,46% | - |
| 16.09.2025 | 449,80 | 472,30 | 449,80 | 451,70 | 0,48% | - |
| 15.09.2025 | 425,30 | 450,25 | 424,65 | 449,55 | 5,89% | - |
| 12.09.2025 | 425,65 | 431,80 | 422,30 | 424,55 | 0,01% | - |
| 11.09.2025 | 424,60 | 430,80 | 419,75 | 424,50 | 0,21% | - |
| 10.09.2025 | 424,05 | 431,25 | 421,20 | 423,60 | 0,06% | 1,00 |
| 09.09.2025 | 421,65 | 428,20 | 419,10 | 423,35 | 0,26% | - |
| 08.09.2025 | 417,40 | 424,00 | 414,95 | 422,25 | 1,65% | - |
| 05.09.2025 | 414,30 | 423,85 | 411,70 | 415,40 | 1,44% | - |
| 04.09.2025 | 404,35 | 410,85 | 400,40 | 409,50 | 1,94% | 15,00 |
| 03.09.2025 | 403,15 | 413,70 | 399,40 | 401,70 | -0,54% | 6,00 |
| 02.09.2025 | 415,50 | 416,50 | 399,10 | 403,90 | -3,05% | - |
| 01.09.2025 | 411,85 | 420,90 | 407,55 | 416,60 | 1,30% | - |
| 29.08.2025 | 426,05 | 427,65 | 409,90 | 411,25 | -3,69% | - |
| 28.08.2025 | 410,55 | 441,30 | 410,25 | 427,00 | 4,02% | 10,00 |
| 27.08.2025 | 412,05 | 416,95 | 407,15 | 410,50 | -0,38% | - |
| 26.08.2025 | 409,25 | 413,55 | 403,50 | 412,05 | 0,40% | - |
| 25.08.2025 | 408,70 | 413,95 | 407,60 | 410,40 | 0,38% | - |
| 22.08.2025 | 401,60 | 410,80 | 400,30 | 408,85 | 1,67% | - |
| 21.08.2025 | 409,25 | 410,30 | 399,50 | 402,15 | -1,85% | - |
| 20.08.2025 | 408,95 | 415,75 | 404,35 | 409,75 | -0,61% | - |
| 19.08.2025 | 411,75 | 416,40 | 411,75 | 412,25 | 0,15% | - |
| 18.08.2025 | 417,25 | 419,55 | 408,15 | 411,65 | -1,24% | - |
| 15.08.2025 | 420,50 | 426,00 | 414,30 | 416,80 | -3,19% | - |