490,700€
0,27%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 487,05 | 489,90 | 480,35 | 488,75 | 0,17% | 24,00 |
| 27.05.2025 | 478,30 | 493,55 | 475,55 | 487,90 | 1,98% | - |
| 26.05.2025 | 476,15 | 484,25 | 475,95 | 478,45 | 2,27% | - |
| 23.05.2025 | 481,50 | 484,50 | 459,55 | 467,85 | -2,91% | - |
| 22.05.2025 | 479,45 | 485,35 | 474,15 | 481,85 | 0,86% | - |
| 21.05.2025 | 480,40 | 487,40 | 473,95 | 477,75 | -1,31% | - |
| 20.05.2025 | 480,45 | 487,70 | 472,40 | 484,10 | 0,43% | - |
| 19.05.2025 | 482,10 | 482,30 | 472,30 | 482,05 | -1,48% | - |
| 16.05.2025 | 491,15 | 501,10 | 482,10 | 489,30 | -0,57% | - |
| 15.05.2025 | 498,90 | 499,65 | 484,50 | 492,10 | -2,57% | - |
| 14.05.2025 | 499,30 | 508,90 | 484,10 | 505,10 | 0,78% | - |
| 13.05.2025 | 485,55 | 503,60 | 481,85 | 501,20 | 3,13% | - |
| 12.05.2025 | 457,70 | 486,20 | 457,30 | 486,00 | 7,86% | 8,00 |
| 09.05.2025 | 455,35 | 456,70 | 449,05 | 450,60 | -0,53% | - |
| 08.05.2025 | 450,00 | 464,45 | 446,60 | 453,00 | 1,85% | - |
| 07.05.2025 | 433,20 | 445,00 | 429,70 | 444,75 | 3,12% | - |
| 06.05.2025 | 437,55 | 440,00 | 427,55 | 431,30 | -1,81% | - |
| 05.05.2025 | 443,35 | 444,15 | 438,15 | 439,25 | -1,39% | 150,00 |
| 02.05.2025 | 433,00 | 447,90 | 433,00 | 445,45 | 4,27% | - |
| 30.04.2025 | 429,25 | 431,65 | 408,65 | 427,20 | -1,82% | - |
| 29.04.2025 | 430,75 | 445,50 | 426,30 | 435,10 | 1,32% | 5,00 |
| 28.04.2025 | 430,05 | 443,00 | 427,05 | 429,45 | -0,37% | - |
| 25.04.2025 | 421,00 | 431,50 | 419,60 | 431,05 | 2,99% | 8,00 |
| 24.04.2025 | 403,75 | 419,85 | 403,60 | 418,55 | 3,56% | - |
| 23.04.2025 | 400,50 | 421,40 | 393,90 | 404,15 | 4,23% | 50,00 |
| 22.04.2025 | 388,80 | 391,20 | 377,20 | 387,75 | -1,49% | - |
| 17.04.2025 | 392,15 | 400,90 | 391,10 | 393,60 | 0,97% | - |
| 16.04.2025 | 389,45 | 400,70 | 386,70 | 389,80 | -3,59% | - |
| 15.04.2025 | 390,70 | 413,20 | 388,85 | 404,30 | 3,72% | - |
| 14.04.2025 | 405,60 | 408,20 | 382,65 | 389,80 | 1,58% | - |
| 11.04.2025 | 378,60 | 385,80 | 369,40 | 383,75 | 1,75% | - |
| 10.04.2025 | 405,40 | 440,00 | 364,05 | 377,15 | -4,01% | - |
| 09.04.2025 | 348,30 | 477,15 | 335,70 | 392,90 | 13,18% | - |
| 08.04.2025 | 373,10 | 374,15 | 342,90 | 347,15 | -4,62% | - |
| 07.04.2025 | 350,75 | 526,25 | 269,85 | 363,95 | -1,11% | - |
| 04.04.2025 | 384,20 | 503,40 | 230,90 | 368,05 | -3,88% | - |
| 03.04.2025 | 396,00 | 403,20 | 382,60 | 382,90 | -7,28% | - |
| 02.04.2025 | 417,30 | 417,30 | 402,75 | 412,95 | -1,17% | - |
| 01.04.2025 | 417,60 | 421,10 | 411,20 | 417,85 | -0,01% | - |
| 31.03.2025 | 426,45 | 426,95 | 413,35 | 417,90 | -3,01% | - |
| 28.03.2025 | 440,90 | 441,30 | 426,35 | 430,85 | -2,76% | - |
| 27.03.2025 | 451,65 | 451,85 | 440,75 | 443,10 | -1,82% | - |
| 26.03.2025 | 457,30 | 459,25 | 449,80 | 451,30 | -1,45% | - |
| 25.03.2025 | 455,80 | 463,05 | 450,85 | 457,95 | -0,35% | - |
| 24.03.2025 | 451,85 | 460,55 | 451,15 | 459,55 | 2,91% | 2,00 |
| 21.03.2025 | 453,35 | 453,95 | 440,40 | 446,55 | -1,72% | - |
| 20.03.2025 | 461,40 | 466,55 | 453,45 | 454,35 | -1,79% | 10,00 |
| 19.03.2025 | 449,90 | 465,10 | 446,40 | 462,65 | 2,89% | - |
| 18.03.2025 | 454,45 | 463,15 | 446,10 | 449,65 | -1,10% | - |
| 17.03.2025 | 449,90 | 456,50 | 445,50 | 454,65 | 0,68% | 2,00 |
| 14.03.2025 | 437,05 | 453,35 | 436,90 | 451,60 | 4,38% | 2,00 |
| 13.03.2025 | 446,95 | 447,45 | 430,30 | 432,65 | -3,40% | - |
| 12.03.2025 | 432,05 | 449,85 | 427,30 | 447,90 | 4,02% | - |
| 11.03.2025 | 426,25 | 432,10 | 417,10 | 430,60 | 1,77% | - |
| 10.03.2025 | 458,35 | 459,15 | 412,15 | 423,10 | -7,77% | - |
| 07.03.2025 | 452,75 | 466,35 | 449,40 | 458,75 | 1,07% | - |
| 06.03.2025 | 485,30 | 486,30 | 450,45 | 453,90 | -6,08% | 40,00 |
| 05.03.2025 | 485,65 | 487,05 | 474,45 | 483,30 | 0,50% | - |
| 04.03.2025 | 497,15 | 500,70 | 466,60 | 480,90 | -3,24% | 19,00 |
| 03.03.2025 | 513,20 | 516,20 | 494,90 | 497,00 | -2,76% | - |
| 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 |