889,900€
0,60%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 887,40 | 895,60 | 879,20 | 889,20 | 0,41% | - |
| 09.10.2026 | 890,00 | 903,90 | 880,10 | 885,60 | 0,79% | 23,00 |
| 08.10.2026 | 895,10 | 906,40 | 870,50 | 878,70 | -2,48% | 3.087,00 |
| 07.10.2026 | 946,30 | 947,20 | 884,40 | 901,00 | -4,78% | 920,00 |
| 06.10.2026 | 950,30 | 962,40 | 942,30 | 946,20 | -0,35% | 1.712,00 |
| 05.10.2026 | 949,40 | 958,60 | 936,00 | 949,50 | 0,18% | 1.365,00 |
| 02.10.2026 | 900,90 | 955,60 | 897,10 | 947,80 | 5,59% | 94,00 |
| 01.10.2026 | 900,60 | 908,80 | 882,20 | 897,60 | 1,80% | 263,00 |
| 30.09.2026 | 892,50 | 904,20 | 881,50 | 881,70 | -1,07% | 1.290,00 |
| 29.09.2026 | 848,90 | 898,30 | 846,70 | 891,20 | 3,71% | 1.008,00 |
| 28.09.2026 | 832,10 | 870,00 | 831,00 | 859,30 | 1,11% | 577,00 |
| 25.09.2026 | 842,30 | 854,10 | 837,60 | 849,90 | 0,82% | 323,00 |
| 24.09.2026 | 850,60 | 853,70 | 824,70 | 843,00 | -1,32% | 5.057,00 |
| 23.09.2026 | 867,20 | 875,00 | 842,20 | 854,30 | -1,48% | 358,00 |
| 22.09.2026 | 832,50 | 869,30 | 828,60 | 867,10 | 4,06% | 228,00 |
| 21.09.2026 | 823,80 | 842,90 | 819,20 | 833,30 | 2,32% | 377,00 |
| 18.09.2026 | 793,50 | 819,00 | 790,10 | 814,40 | 3,47% | 879,00 |
| 17.09.2026 | 775,80 | 798,30 | 771,50 | 787,10 | 2,39% | 156,00 |
| 16.09.2026 | 753,20 | 783,50 | 753,20 | 768,70 | 2,78% | 350,00 |
| 15.09.2026 | 753,50 | 776,80 | 745,70 | 747,90 | -1,33% | 104,00 |
| 14.09.2026 | 804,20 | 804,40 | 743,10 | 758,00 | -8,55% | 498,00 |
| 11.09.2026 | 819,60 | 839,40 | 813,90 | 828,90 | 1,39% | 135,00 |
| 10.09.2026 | 837,80 | 846,90 | 810,20 | 817,50 | -2,11% | 79,00 |
| 09.09.2026 | 838,60 | 848,40 | 820,10 | 835,10 | -0,32% | 300,00 |
| 08.09.2026 | 862,20 | 862,40 | 829,30 | 837,80 | -2,76% | 288,00 |
| 07.09.2026 | 828,90 | 866,80 | 827,30 | 861,60 | 4,64% | 43,00 |
| 04.09.2026 | 781,90 | 826,50 | 777,90 | 823,40 | 6,19% | 239,00 |
| 03.09.2026 | 798,40 | 802,30 | 762,70 | 775,40 | -2,87% | 173,00 |
| 02.09.2026 | 787,10 | 808,80 | 781,20 | 798,30 | 1,49% | 379,00 |
| 01.09.2026 | 809,80 | 818,30 | 785,10 | 786,60 | -2,58% | 103,00 |
| 31.08.2026 | 817,40 | 824,20 | 802,60 | 807,40 | -1,36% | 54,00 |
| 28.08.2026 | 821,20 | 835,80 | 818,30 | 818,50 | -1,20% | 425,00 |
| 27.08.2026 | 840,30 | 850,60 | 815,60 | 828,40 | 0,95% | 413,00 |
| 26.08.2026 | 828,30 | 830,60 | 815,00 | 820,60 | -0,88% | 494,00 |
| 25.08.2026 | 827,80 | 839,50 | 821,10 | 827,90 | 0,41% | 486,00 |
| 24.08.2026 | 823,00 | 838,70 | 816,70 | 824,50 | -0,69% | 105,00 |
| 21.08.2026 | 825,60 | 843,80 | 824,00 | 830,20 | 0,85% | 823,00 |
| 20.08.2026 | 824,00 | 832,50 | 812,50 | 823,20 | 0,12% | - |
| 19.08.2026 | 838,70 | 862,20 | 814,70 | 822,20 | -2,58% | 573,00 |
| 18.08.2026 | 895,20 | 899,10 | 842,30 | 844,00 | -6,66% | 1.846,00 |
| 17.08.2026 | 903,30 | 924,40 | 898,60 | 904,20 | 1,11% | 220,00 |
| 14.08.2026 | 909,80 | 911,90 | 892,50 | 894,30 | -1,62% | 109,00 |
| 13.08.2026 | 903,50 | 910,30 | 891,20 | 909,00 | 0,78% | 100,00 |
| 12.08.2026 | 887,80 | 910,80 | 887,80 | 902,00 | 2,76% | 103,00 |
| 11.08.2026 | 864,00 | 896,60 | 853,50 | 877,80 | 1,92% | 262,00 |
| 10.08.2026 | 856,50 | 888,20 | 855,40 | 861,30 | 0,54% | 369,00 |
| 07.08.2026 | 828,60 | 874,60 | 827,00 | 856,70 | 3,38% | 273,00 |
| 06.08.2026 | 816,40 | 835,10 | 806,60 | 828,70 | 1,20% | 223,00 |
| 05.08.2026 | 818,10 | 835,30 | 809,90 | 818,90 | 0,50% | 737,00 |
| 04.08.2026 | 799,90 | 821,70 | 795,90 | 814,80 | 2,80% | 2.214,00 |
| 03.08.2026 | 814,30 | 821,80 | 764,20 | 792,60 | -1,76% | 363,00 |
| 31.07.2026 | 809,20 | 868,00 | 801,10 | 806,80 | 1,20% | 1.614,00 |
| 30.07.2026 | 723,20 | 801,90 | 721,50 | 797,20 | 10,23% | 817,00 |
| 29.07.2026 | 727,10 | 738,20 | 684,20 | 723,20 | -3,75% | 1.152,00 |
| 28.07.2026 | 787,00 | 788,30 | 743,00 | 751,40 | -6,22% | 1.035,00 |
| 27.07.2026 | 865,20 | 874,00 | 793,50 | 801,20 | -5,70% | 604,00 |
| 24.07.2026 | 867,90 | 881,60 | 846,20 | 849,60 | -2,46% | - |
| 23.07.2026 | 890,60 | 895,00 | 865,50 | 871,00 | -2,41% | 402,00 |
| 22.07.2026 | 895,50 | 898,20 | 876,60 | 892,50 | -0,86% | 216,00 |
| 21.07.2026 | 866,50 | 905,60 | 866,50 | 900,20 | 5,76% | 290,00 |
| 20.07.2026 | 878,70 | 878,70 | 847,30 | 851,20 | -2,59% | 298,00 |
| 17.07.2026 | 863,60 | 877,00 | 840,50 | 873,80 | -2,52% | 188,00 |
| 16.07.2026 | 926,30 | 937,90 | 880,80 | 896,40 | -2,94% | 612,00 |
| 15.07.2026 | 952,50 | 964,10 | 909,00 | 923,60 | 1,32% | 235,00 |
| 14.07.2026 | 888,10 | 960,00 | 873,70 | 911,60 | 3,82% | 21,00 |
| 13.07.2026 | 884,50 | 904,60 | 875,10 | 878,10 | -3,29% | 54,00 |
| 10.07.2026 | 917,70 | 922,40 | 901,20 | 908,00 | -0,61% | 52,00 |
| 09.07.2026 | 902,00 | 936,50 | 901,50 | 913,60 | 1,94% | 576,00 |
| 08.07.2026 | 898,70 | 906,40 | 877,60 | 896,20 | -0,75% | 257,00 |
| 07.07.2026 | 927,30 | 939,50 | 888,00 | 903,00 | -5,41% | 944,00 |
| 06.07.2026 | 960,00 | 968,90 | 929,20 | 954,60 | -2,01% | 930,00 |
| 03.07.2026 | 939,50 | 976,30 | 938,40 | 974,20 | 6,12% | 204,00 |
| 02.07.2026 | 983,50 | 986,60 | 906,20 | 918,00 | -6,44% | 512,00 |
| 01.07.2026 | 1.009,00 | 1.036,75 | 978,60 | 981,20 | -2,37% | 629,00 |
| 30.06.2026 | 994,80 | 1.015,75 | 981,70 | 1.005,00 | 2,13% | 188,00 |
| 29.06.2026 | 958,20 | 984,60 | 929,60 | 984,00 | 3,17% | 329,00 |
| 26.06.2026 | 971,90 | 978,50 | 946,60 | 953,80 | -5,00% | 349,00 |
| 25.06.2026 | 1.010,00 | 1.035,25 | 973,50 | 1.004,00 | 4,04% | 377,00 |
| 24.06.2026 | 1.013,75 | 1.018,50 | 954,80 | 965,00 | -3,17% | 327,00 |
| 23.06.2026 | 1.059,25 | 1.063,25 | 989,20 | 996,60 | -7,85% | 374,00 |
| 22.06.2026 | 1.068,50 | 1.092,50 | 1.068,00 | 1.081,50 | 2,51% | 556,00 |
| 19.06.2026 | 1.061,75 | 1.081,00 | 1.051,00 | 1.055,00 | -1,65% | 140,00 |
| 18.06.2026 | 1.048,00 | 1.074,25 | 1.036,25 | 1.072,75 | 4,30% | 230,00 |
| 17.06.2026 | 998,00 | 1.052,00 | 993,10 | 1.028,50 | 3,76% | - |
| 16.06.2026 | 1.026,25 | 1.032,25 | 981,80 | 991,20 | -3,11% | 351,00 |
| 15.06.2026 | 1.044,00 | 1.051,50 | 1.009,25 | 1.023,00 | 1,19% | 282,00 |
| 12.06.2026 | 1.009,00 | 1.015,25 | 966,90 | 1.011,00 | 1,09% | 252,00 |
| 11.06.2026 | 906,70 | 1.002,05 | 906,10 | 1.000,05 | 11,56% | 681,00 |
| 10.06.2026 | 898,50 | 922,20 | 877,90 | 896,40 | -0,22% | 458,00 |
| 09.06.2026 | 896,00 | 937,60 | 818,00 | 898,40 | 1,69% | 492,00 |
| 08.06.2026 | 844,20 | 899,40 | 821,00 | 883,50 | 4,00% | 787,00 |
| 05.06.2026 | 879,20 | 881,70 | 846,70 | 849,50 | -4,78% | 478,00 |
| 04.06.2026 | 889,10 | 895,00 | 860,40 | 892,10 | -0,79% | 453,00 |
| 03.06.2026 | 889,50 | 911,40 | 881,20 | 899,20 | 1,31% | 827,00 |
| 02.06.2026 | 872,50 | 894,90 | 861,70 | 887,60 | 1,95% | 62,00 |
| 01.06.2026 | 904,20 | 908,50 | 859,80 | 870,60 | -2,88% | 869,00 |
| 29.05.2026 | 897,90 | 917,20 | 811,00 | 896,40 | 0,63% | 1.118,00 |
| 28.05.2026 | 889,70 | 909,40 | 882,40 | 890,80 | -0,48% | 496,00 |
| 27.05.2026 | 898,60 | 919,50 | 883,20 | 895,10 | -0,09% | 108,00 |
| 26.05.2026 | 901,40 | 910,20 | 888,80 | 895,90 | -1,01% | 639,00 |