974,200€
6,94%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.05.2026 | 915,30 | 917,30 | 904,30 | 905,00 | 1,19% | 322,00 |
| 22.05.2026 | 876,10 | 901,40 | 875,50 | 894,40 | 2,02% | 30,00 |
| 21.05.2026 | 875,20 | 882,10 | 856,40 | 876,70 | 1,58% | 309,00 |
| 20.05.2026 | 832,10 | 876,60 | 831,90 | 863,10 | 2,81% | 150,00 |
| 19.05.2026 | 837,80 | 851,50 | 825,80 | 839,50 | -0,11% | 312,00 |
| 18.05.2026 | 846,60 | 872,50 | 832,70 | 840,40 | -2,34% | 4.000,00 |
| 15.05.2026 | 878,70 | 882,40 | 847,10 | 860,50 | -3,91% | 136,00 |
| 14.05.2026 | 886,30 | 905,80 | 873,60 | 895,50 | 1,46% | 530,00 |
| 13.05.2026 | 857,10 | 886,30 | 844,10 | 882,60 | 3,92% | 535,00 |
| 12.05.2026 | 886,90 | 889,90 | 826,00 | 849,30 | -4,51% | 1.320,00 |
| 11.05.2026 | 891,70 | 896,80 | 875,20 | 889,40 | 0,16% | 333,00 |
| 08.05.2026 | 853,60 | 897,70 | 852,20 | 888,00 | 4,31% | 2.190,00 |
| 07.05.2026 | 876,00 | 885,80 | 848,60 | 851,30 | -2,89% | 3.432,00 |
| 06.05.2026 | 851,40 | 876,90 | 849,40 | 876,60 | 3,69% | 41,00 |
| 05.05.2026 | 828,20 | 846,10 | 825,80 | 845,40 | 2,26% | 644,00 |
| 04.05.2026 | 849,20 | 849,80 | 821,70 | 826,70 | -1,31% | 38,00 |
| 30.04.2026 | 802,20 | 843,40 | 800,00 | 837,70 | 3,69% | 36,00 |
| 29.04.2026 | 824,20 | 832,60 | 804,60 | 807,90 | -1,69% | 42,00 |
| 28.04.2026 | 841,00 | 843,00 | 805,50 | 821,80 | -2,41% | 303,00 |
| 27.04.2026 | 888,90 | 898,90 | 836,50 | 842,10 | -3,18% | 479,00 |
| 24.04.2026 | 856,70 | 874,80 | 847,00 | 869,80 | 2,63% | 158,00 |
| 23.04.2026 | 846,70 | 853,10 | 827,90 | 847,50 | 0,13% | 410,00 |
| 22.04.2026 | 841,60 | 857,60 | 746,00 | 846,40 | 3,09% | 500,00 |
| 21.04.2026 | 788,40 | 843,00 | 780,10 | 821,00 | 4,41% | 750,00 |
| 20.04.2026 | 783,30 | 786,50 | 738,00 | 786,30 | 0,50% | 196,00 |
| 17.04.2026 | 767,40 | 794,90 | 762,30 | 782,40 | 2,33% | 19,00 |
| 16.04.2026 | 761,30 | 776,70 | 744,80 | 764,60 | 1,63% | - |
| 15.04.2026 | 746,70 | 773,70 | 742,20 | 752,30 | -0,07% | 232,00 |
| 14.04.2026 | 751,80 | 768,00 | 751,00 | 752,80 | 0,41% | - |
| 13.04.2026 | 742,40 | 758,80 | 690,00 | 749,70 | -0,70% | - |
| 10.04.2026 | 732,80 | 761,10 | 732,20 | 755,00 | 3,18% | - |
| 09.04.2026 | 729,10 | 737,90 | 714,40 | 731,70 | -0,67% | - |
| 08.04.2026 | 709,90 | 743,20 | 694,50 | 736,60 | 8,58% | 781,00 |
| 07.04.2026 | 663,70 | 686,70 | 658,90 | 678,40 | 0,46% | 336,00 |
| 02.04.2026 | 655,30 | 676,10 | 640,50 | 675,30 | 0,09% | 828,00 |
| 01.04.2026 | 655,00 | 676,20 | 654,90 | 674,70 | 3,67% | 164,00 |
| 31.03.2026 | 628,40 | 651,30 | 616,30 | 650,80 | 4,66% | 1.830,00 |
| 30.03.2026 | 645,40 | 656,40 | 620,50 | 621,80 | -3,52% | 818,00 |
| 27.03.2026 | 682,30 | 686,60 | 640,20 | 644,50 | -5,22% | 42,00 |
| 26.03.2026 | 700,50 | 700,70 | 660,30 | 680,00 | -3,11% | - |
| 25.03.2026 | 690,50 | 710,90 | 688,00 | 701,80 | 1,68% | 160,00 |
| 24.03.2026 | 671,50 | 693,20 | 662,80 | 690,20 | 1,92% | - |
| 23.03.2026 | 618,40 | 678,80 | 613,30 | 677,20 | 6,06% | 1.151,00 |
| 20.03.2026 | 665,00 | 677,30 | 634,70 | 638,50 | -4,16% | - |
| 19.03.2026 | 679,10 | 681,90 | 653,40 | 666,20 | -1,94% | 420,00 |
| 18.03.2026 | 690,50 | 703,50 | 678,80 | 679,40 | -0,06% | - |
| 17.03.2026 | 678,00 | 689,50 | 662,60 | 679,80 | -0,45% | - |
| 16.03.2026 | 696,90 | 701,30 | 678,30 | 682,90 | -0,25% | 885,00 |
| 13.03.2026 | 707,60 | 710,60 | 683,10 | 684,60 | -2,96% | - |
| 12.03.2026 | 710,50 | 724,70 | 689,10 | 705,50 | -1,82% | 1.235,00 |
| 11.03.2026 | 701,50 | 724,20 | 696,90 | 718,60 | 3,26% | - |
| 10.03.2026 | 682,20 | 713,60 | 681,40 | 695,90 | 2,13% | 1.475,00 |
| 09.03.2026 | 639,40 | 686,50 | 629,50 | 681,40 | 2,25% | - |
| 06.03.2026 | 719,70 | 724,40 | 665,00 | 666,40 | -6,47% | 430,00 |
| 05.03.2026 | 722,70 | 738,90 | 703,60 | 712,50 | -1,74% | 440,00 |
| 04.03.2026 | 724,50 | 736,10 | 705,40 | 725,10 | -1,88% | - |
| 03.03.2026 | 698,40 | 751,00 | 668,20 | 739,00 | 4,85% | 380,00 |
| 02.03.2026 | 697,90 | 709,20 | 679,80 | 704,80 | -0,84% | - |
| 27.02.2026 | 709,40 | 714,90 | 697,20 | 710,80 | 0,21% | - |
| 26.02.2026 | 738,40 | 741,20 | 696,60 | 709,30 | -3,86% | - |
| 25.02.2026 | 723,40 | 739,30 | 720,00 | 737,80 | 2,00% | - |
| 24.02.2026 | 714,50 | 736,80 | 709,10 | 723,30 | 1,62% | - |
| 23.02.2026 | 704,40 | 722,80 | 699,70 | 711,80 | 0,48% | - |
| 20.02.2026 | 702,20 | 715,30 | 692,90 | 708,40 | 0,98% | - |
| 19.02.2026 | 714,00 | 714,40 | 695,60 | 701,50 | -1,53% | - |
| 18.02.2026 | 696,00 | 715,90 | 690,80 | 712,40 | 2,58% | 248,00 |
| 17.02.2026 | 693,70 | 698,20 | 672,50 | 694,50 | -0,26% | - |
| 16.02.2026 | 695,50 | 697,50 | 688,60 | 696,30 | 0,19% | - |
| 13.02.2026 | 688,10 | 701,40 | 680,40 | 695,00 | 3,64% | - |
| 12.02.2026 | 700,50 | 701,50 | 670,60 | 670,60 | -3,80% | - |
| 11.02.2026 | 686,90 | 700,30 | 677,00 | 697,10 | 1,60% | 252,00 |