509,800€
-7,34%
Echtzeit-Aktienkurs ASM INTL N.V. EO-,04
Bid:
Ask:
Aktienkurse zur ASM INTL N.V. EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 507,00 | 515,80 | 501,30 | 511,10 | 0,29% | 5,00 |
| 27.02.2025 | 551,90 | 553,60 | 509,50 | 509,60 | -7,35% | - |
| 26.02.2025 | 545,90 | 557,90 | 527,60 | 550,00 | 0,73% | - |
| 25.02.2025 | 559,00 | 563,00 | 542,40 | 546,00 | -2,40% | - |
| 24.02.2025 | 563,50 | 576,20 | 557,10 | 559,40 | -0,69% | - |
| 21.02.2025 | 567,30 | 577,80 | 559,00 | 563,30 | -0,64% | - |
| 20.02.2025 | 574,50 | 577,00 | 559,20 | 566,90 | -1,27% | - |
| 19.02.2025 | 570,20 | 575,00 | 567,50 | 574,20 | 0,60% | - |
| 18.02.2025 | 577,30 | 610,40 | 569,20 | 570,80 | -1,23% | - |
| 17.02.2025 | 569,90 | 578,10 | 566,30 | 577,90 | 1,53% | - |
| 14.02.2025 | 574,70 | 583,60 | 569,00 | 569,20 | -0,84% | - |
| 13.02.2025 | 578,20 | 580,80 | 564,80 | 574,00 | 1,09% | 10,00 |
| 12.02.2025 | 568,70 | 571,90 | 551,80 | 567,80 | -0,16% | - |
| 11.02.2025 | 566,70 | 574,80 | 562,50 | 568,70 | 0,26% | 13,00 |
| 10.02.2025 | 545,70 | 569,10 | 545,30 | 567,20 | 4,30% | - |
| 07.02.2025 | 554,00 | 556,20 | 541,80 | 543,80 | -1,68% | 5,00 |
| 06.02.2025 | 551,40 | 556,50 | 546,30 | 553,10 | 0,44% | - |
| 05.02.2025 | 549,90 | 551,40 | 540,40 | 550,70 | 0,15% | - |
| 04.02.2025 | 562,40 | 567,30 | 549,10 | 549,90 | -1,93% | - |
| 03.02.2025 | 550,20 | 564,10 | 543,60 | 560,70 | -0,50% | 14,00 |
| 31.01.2025 | 548,60 | 574,80 | 548,60 | 563,50 | 2,59% | - |
| 30.01.2025 | 538,70 | 555,30 | 536,40 | 549,30 | 2,42% | - |
| 29.01.2025 | 557,10 | 568,30 | 531,00 | 536,30 | 1,76% | - |
| 28.01.2025 | 543,10 | 550,10 | 513,10 | 527,00 | -1,86% | - |
| 27.01.2025 | 584,90 | 612,00 | 512,60 | 537,00 | -11,82% | 14,00 |
| 24.01.2025 | 611,60 | 618,60 | 604,40 | 609,00 | -0,54% | - |
| 23.01.2025 | 629,00 | 646,60 | 604,20 | 612,30 | -2,47% | 7,00 |
| 22.01.2025 | 616,30 | 636,40 | 615,80 | 627,80 | 1,82% | 150,00 |
| 21.01.2025 | 619,70 | 629,10 | 610,40 | 616,60 | -0,48% | - |
| 20.01.2025 | 620,10 | 625,80 | 615,60 | 619,60 | -0,06% | - |
| 17.01.2025 | 623,30 | 628,90 | 614,70 | 620,00 | 0,03% | - |
| 16.01.2025 | 607,00 | 637,50 | 607,00 | 619,80 | 3,27% | - |
| 15.01.2025 | 594,10 | 612,30 | 589,10 | 600,20 | 0,94% | 41,00 |
| 14.01.2025 | 589,50 | 604,30 | 588,30 | 594,60 | 1,09% | - |
| 13.01.2025 | 589,90 | 590,10 | 571,80 | 588,20 | -1,18% | - |
| 10.01.2025 | 593,40 | 600,40 | 591,90 | 595,20 | 0,00% | 10,00 |
| 09.01.2025 | 593,30 | 596,80 | 583,80 | 595,20 | 0,03% | - |
| 08.01.2025 | 600,90 | 611,00 | 591,20 | 595,00 | -1,00% | 5,00 |
| 07.01.2025 | 599,30 | 613,40 | 596,00 | 601,00 | 0,13% | - |
| 06.01.2025 | 573,10 | 602,60 | 571,00 | 600,20 | 6,00% | - |
| 03.01.2025 | 567,50 | 568,90 | 557,10 | 566,20 | -0,11% | - |
| 02.01.2025 | 559,50 | 569,20 | 551,70 | 566,80 | 1,54% | 1,00 |
| 30.12.2024 | 563,20 | 566,80 | 545,80 | 558,20 | -1,10% | - |
| 27.12.2024 | 567,10 | 575,70 | 561,70 | 564,40 | 0,02% | - |
| 23.12.2024 | 567,40 | 568,20 | 557,70 | 564,30 | -0,46% | - |
| 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% | - |