541,700€
-0,06%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 551,70 | 556,00 | 538,40 | 542,30 | 0,06% | - |
| 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% | - |
| 14.08.2025 | 427,00 | 433,30 | 423,00 | 430,55 | 0,42% | - |
| 13.08.2025 | 432,50 | 434,25 | 427,35 | 428,75 | -0,81% | - |
| 12.08.2025 | 421,05 | 432,25 | 417,95 | 432,25 | 2,83% | - |
| 11.08.2025 | 421,10 | 424,00 | 418,50 | 420,35 | -0,20% | - |
| 08.08.2025 | 417,90 | 421,20 | 415,25 | 421,20 | 0,71% | - |
| 07.08.2025 | 409,80 | 424,15 | 409,00 | 418,25 | 2,55% | - |
| 06.08.2025 | 416,95 | 418,10 | 406,05 | 407,85 | -2,14% | 30,00 |
| 05.08.2025 | 419,85 | 423,85 | 413,20 | 416,75 | -0,43% | - |
| 04.08.2025 | 420,25 | 422,20 | 414,10 | 418,55 | 0,24% | 22,00 |
| 01.08.2025 | 426,55 | 426,85 | 407,05 | 417,55 | -2,58% | - |
| 31.07.2025 | 449,20 | 453,65 | 426,55 | 428,60 | -4,29% | - |
| 30.07.2025 | 441,55 | 450,10 | 440,65 | 447,80 | 1,47% | - |
| 29.07.2025 | 451,30 | 453,80 | 440,80 | 441,30 | -2,05% | - |
| 28.07.2025 | 443,00 | 455,95 | 436,25 | 450,55 | 5,42% | - |
| 25.07.2025 | 441,75 | 442,05 | 426,25 | 427,40 | -3,38% | 20,00 |
| 24.07.2025 | 458,35 | 458,85 | 435,40 | 442,35 | -4,31% | 9,00 |
| 23.07.2025 | 477,95 | 479,35 | 445,20 | 462,25 | -3,25% | 100,00 |
| 22.07.2025 | 518,80 | 523,20 | 477,20 | 477,80 | -8,45% | - |
| 21.07.2025 | 518,30 | 524,70 | 517,30 | 521,90 | 0,73% | - |
| 18.07.2025 | 523,70 | 524,80 | 513,20 | 518,10 | -0,77% | - |
| 17.07.2025 | 512,90 | 525,20 | 512,60 | 522,10 | 1,99% | - |
| 16.07.2025 | 526,00 | 533,00 | 503,50 | 511,90 | -3,69% | - |
| 15.07.2025 | 532,00 | 535,90 | 528,50 | 531,50 | 1,33% | 10,00 |
| 14.07.2025 | 519,90 | 525,70 | 514,20 | 524,50 | 0,04% | - |
| 11.07.2025 | 528,70 | 528,70 | 519,80 | 524,30 | -1,08% | - |
| 10.07.2025 | 513,70 | 530,60 | 513,70 | 530,00 | 2,89% | - |
| 09.07.2025 | 516,60 | 517,40 | 508,40 | 515,10 | -0,35% | - |
| 08.07.2025 | 513,70 | 517,30 | 503,10 | 516,90 | 1,08% | - |
| 07.07.2025 | 512,60 | 517,70 | 506,10 | 511,40 | -0,18% | - |
| 04.07.2025 | 512,00 | 514,40 | 508,20 | 512,30 | -0,27% | - |
| 03.07.2025 | 523,80 | 524,10 | 506,20 | 513,70 | -1,53% | - |
| 02.07.2025 | 529,10 | 529,80 | 503,40 | 521,70 | -1,06% | - |
| 01.07.2025 | 544,30 | 544,50 | 524,50 | 527,30 | -3,09% | - |
| 30.06.2025 | 544,50 | 547,40 | 540,10 | 544,10 | 0,06% | - |
| 27.06.2025 | 542,10 | 549,20 | 541,30 | 543,80 | 0,44% | - |
| 26.06.2025 | 535,00 | 543,90 | 533,00 | 541,40 | -0,31% | - |
| 25.06.2025 | 536,70 | 551,00 | 536,70 | 543,10 | 1,21% | 22,00 |
| 24.06.2025 | 530,30 | 538,50 | 527,70 | 536,60 | 2,37% | - |
| 23.06.2025 | 506,50 | 524,20 | 505,10 | 524,20 | 3,23% | - |
| 20.06.2025 | 512,80 | 521,80 | 500,60 | 507,80 | -0,14% | 10,00 |
| 19.06.2025 | 513,70 | 516,50 | 507,70 | 508,50 | -1,68% | - |
| 18.06.2025 | 519,40 | 521,20 | 510,60 | 517,20 | -0,29% | - |
| 17.06.2025 | 518,50 | 525,80 | 512,70 | 518,70 | -0,35% | - |
| 16.06.2025 | 519,40 | 525,10 | 513,50 | 520,50 | 0,58% | - |
| 13.06.2025 | 517,80 | 522,20 | 507,00 | 517,50 | -1,60% | - |
| 12.06.2025 | 540,90 | 541,00 | 521,20 | 525,90 | -1,55% | - |
| 11.06.2025 | 532,90 | 539,20 | 528,80 | 534,20 | 0,06% | 20,00 |
| 10.06.2025 | 518,10 | 534,50 | 513,90 | 533,90 | 3,09% | - |
| 09.06.2025 | 504,20 | 520,70 | 502,80 | 517,90 | 2,70% | 100,00 |
| 06.06.2025 | 492,20 | 509,30 | 490,20 | 504,30 | 2,72% | - |
| 05.06.2025 | 489,65 | 496,30 | 485,20 | 490,95 | 0,25% | 19,00 |
| 04.06.2025 | 489,70 | 500,45 | 483,50 | 489,75 | 0,18% | - |
| 03.06.2025 | 481,05 | 491,00 | 474,75 | 488,85 | 2,61% | - |
| 02.06.2025 | 478,40 | 478,50 | 465,85 | 476,40 | -0,79% | - |
| 30.05.2025 | 497,65 | 507,30 | 473,80 | 480,20 | -3,42% | - |
| 29.05.2025 | 496,35 | 508,20 | 489,40 | 497,20 | 1,73% | - |