646,100€
-0,75%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 650,60 | 655,60 | 640,20 | 640,20 | -1,66% | 177.796,00 |
| 30.05.2024 | 653,20 | 660,40 | 651,00 | 651,00 | -0,91% | 55.771,00 |
| 29.05.2024 | 670,00 | 670,00 | 652,20 | 657,00 | -1,38% | 94.281,00 |
| 28.05.2024 | 664,00 | 672,60 | 661,40 | 666,20 | 0,57% | 76.695,00 |
| 27.05.2024 | 668,00 | 669,00 | 659,60 | 662,40 | -0,87% | 53.398,00 |
| 24.05.2024 | 665,60 | 668,20 | 657,20 | 668,20 | -0,83% | 99.487,00 |
| 23.05.2024 | 672,00 | 677,60 | 662,60 | 673,80 | 2,37% | 130.651,00 |
| 22.05.2024 | 652,20 | 663,60 | 652,00 | 658,20 | 0,03% | 120.273,00 |
| 21.05.2024 | 655,00 | 659,20 | 649,20 | 658,00 | 0,46% | 102.948,00 |
| 20.05.2024 | 643,80 | 656,40 | 641,80 | 655,00 | 0,80% | 68.195,00 |
| 17.05.2024 | 640,00 | 653,60 | 639,40 | 649,80 | 0,15% | 140.128,00 |
| 16.05.2024 | 645,20 | 658,60 | 644,40 | 648,80 | 1,57% | 160.469,00 |
| 15.05.2024 | 630,00 | 643,60 | 617,60 | 638,80 | 2,87% | 149.828,00 |
| 14.05.2024 | 618,60 | 623,20 | 613,00 | 621,00 | 0,03% | 103.828,00 |
| 13.05.2024 | 624,00 | 625,20 | 611,60 | 620,80 | -0,16% | 82.683,00 |
| 10.05.2024 | 610,00 | 625,20 | 608,40 | 621,80 | 1,97% | 79.001,00 |
| 09.05.2024 | 613,00 | 613,00 | 605,00 | 609,80 | -0,78% | 74.535,00 |
| 08.05.2024 | 615,60 | 623,80 | 612,20 | 614,60 | -0,93% | 87.646,00 |
| 07.05.2024 | 607,40 | 623,00 | 601,80 | 620,40 | 2,99% | 125.286,00 |
| 06.05.2024 | 601,00 | 604,40 | 595,40 | 602,40 | 0,60% | 70.537,00 |
| 03.05.2024 | 585,80 | 600,60 | 582,60 | 598,80 | 2,92% | 123.624,00 |
| 02.05.2024 | 578,40 | 595,20 | 575,20 | 581,80 | -2,25% | 144.216,00 |
| 30.04.2024 | 599,00 | 605,20 | 592,60 | 595,20 | -0,20% | 119.073,00 |
| 29.04.2024 | 622,00 | 622,40 | 596,40 | 596,40 | -4,39% | 172.233,00 |
| 26.04.2024 | 594,00 | 633,00 | 589,80 | 623,80 | 7,26% | 312.016,00 |
| 25.04.2024 | 585,20 | 594,60 | 575,00 | 581,60 | -1,42% | 196.604,00 |
| 24.04.2024 | 600,00 | 608,00 | 582,00 | 590,00 | 10,99% | 313.308,00 |
| 23.04.2024 | 523,80 | 532,40 | 517,60 | 531,60 | 3,14% | 122.865,00 |
| 22.04.2024 | 518,40 | 523,60 | 511,80 | 515,40 | -1,45% | 151.496,00 |
| 19.04.2024 | 535,80 | 539,60 | 523,00 | 523,00 | -4,00% | 210.760,00 |
| 18.04.2024 | 582,00 | 583,40 | 542,20 | 544,80 | -6,10% | 288.103,00 |
| 17.04.2024 | 573,40 | 608,60 | 571,00 | 580,20 | -3,43% | 187.830,00 |
| 16.04.2024 | 593,20 | 604,20 | 582,20 | 600,80 | -0,40% | 210.615,00 |
| 15.04.2024 | 586,60 | 611,00 | 585,40 | 603,20 | 3,18% | 158.969,00 |
| 12.04.2024 | 593,60 | 609,00 | 578,60 | 584,60 | 0,31% | 192.503,00 |
| 11.04.2024 | 582,40 | 587,80 | 573,80 | 582,80 | 0,00% | 106.892,00 |
| 10.04.2024 | 581,20 | 596,40 | 569,00 | 582,80 | 1,29% | 148.627,00 |
| 09.04.2024 | 581,80 | 588,20 | 570,20 | 575,40 | -0,76% | 102.047,00 |
| 08.04.2024 | 576,20 | 582,20 | 575,00 | 579,80 | 0,31% | 147.902,00 |
| 05.04.2024 | 565,00 | 580,80 | 563,20 | 578,00 | 0,52% | 118.916,00 |
| 04.04.2024 | 573,80 | 578,00 | 565,40 | 575,00 | 0,56% | 95.059,00 |
| 03.04.2024 | 575,80 | 577,80 | 564,20 | 571,80 | -0,03% | 75.062,00 |
| 02.04.2024 | 577,20 | 592,00 | 570,40 | 572,00 | 1,08% | 138.859,00 |
| 28.03.2024 | 576,00 | 578,20 | 564,00 | 565,90 | -1,39% | 132.724,00 |
| 27.03.2024 | 580,10 | 585,10 | 569,70 | 573,90 | -1,09% | 89.194,00 |
| 26.03.2024 | 580,00 | 585,00 | 578,30 | 580,20 | -0,10% | 57.204,00 |
| 25.03.2024 | 574,90 | 585,70 | 574,20 | 580,80 | 1,18% | 78.240,00 |
| 22.03.2024 | 578,00 | 580,60 | 566,70 | 574,00 | -2,10% | 115.295,00 |
| 21.03.2024 | 568,40 | 586,30 | 562,40 | 586,30 | 6,81% | 162.948,00 |
| 20.03.2024 | 554,00 | 560,80 | 548,80 | 548,90 | -0,49% | 63.076,00 |
| 19.03.2024 | 549,10 | 554,60 | 544,90 | 551,60 | 0,07% | 91.383,00 |
| 18.03.2024 | 555,00 | 558,60 | 547,40 | 551,20 | -0,34% | 87.933,00 |
| 15.03.2024 | 558,60 | 559,90 | 548,60 | 553,10 | -1,27% | 208.456,00 |
| 14.03.2024 | 569,20 | 570,10 | 556,70 | 560,20 | -1,11% | 97.355,00 |
| 13.03.2024 | 573,90 | 578,40 | 562,80 | 566,50 | 0,04% | 115.488,00 |
| 12.03.2024 | 560,60 | 567,10 | 549,30 | 566,30 | 1,51% | 133.580,00 |
| 11.03.2024 | 566,90 | 567,90 | 552,40 | 557,90 | -3,38% | 162.996,00 |
| 08.03.2024 | 601,20 | 606,00 | 575,80 | 577,40 | -3,80% | 162.354,00 |
| 07.03.2024 | 576,00 | 600,20 | 571,40 | 600,20 | 3,79% | 160.312,00 |
| 06.03.2024 | 567,70 | 579,50 | 562,80 | 578,30 | 2,03% | 112.197,00 |
| 05.03.2024 | 583,80 | 584,30 | 565,20 | 566,80 | -3,23% | 125.058,00 |
| 04.03.2024 | 577,00 | 589,60 | 574,20 | 585,70 | 2,86% | 149.625,00 |
| 01.03.2024 | 570,00 | 572,50 | 558,20 | 569,40 | 1,01% | 131.776,00 |
| 29.02.2024 | 568,00 | 568,20 | 547,40 | 563,70 | -0,58% | 197.169,00 |
| 28.02.2024 | 546,30 | 573,40 | 545,00 | 567,00 | -2,26% | 255.423,00 |
| 27.02.2024 | 580,00 | 583,00 | 570,90 | 580,10 | 0,55% | 142.274,00 |
| 26.02.2024 | 554,40 | 577,40 | 550,50 | 576,90 | 3,98% | 150.583,00 |
| 23.02.2024 | 559,90 | 564,00 | 552,50 | 554,80 | -0,50% | 108.347,00 |
| 22.02.2024 | 579,40 | 585,30 | 556,10 | 557,60 | 2,84% | 206.826,00 |
| 21.02.2024 | 544,00 | 545,00 | 533,20 | 542,20 | -0,06% | 158.478,00 |
| 20.02.2024 | 562,60 | 565,60 | 538,30 | 542,50 | -4,64% | 195.965,00 |
| 19.02.2024 | 575,00 | 577,50 | 568,90 | 568,90 | -2,13% | 81.278,00 |
| 16.02.2024 | 571,50 | 582,30 | 571,30 | 581,30 | 3,40% | 174.249,00 |
| 15.02.2024 | 566,00 | 570,80 | 558,80 | 562,20 | 0,64% | 92.120,00 |
| 14.02.2024 | 549,00 | 561,40 | 549,00 | 558,60 | 1,40% | 78.217,00 |
| 13.02.2024 | 554,50 | 561,60 | 539,70 | 550,90 | -3,06% | 181.051,00 |
| 12.02.2024 | 579,50 | 579,90 | 565,20 | 568,30 | -1,66% | 151.800,00 |
| 09.02.2024 | 557,40 | 580,90 | 556,80 | 577,90 | 4,20% | 170.078,00 |
| 08.02.2024 | 548,60 | 558,10 | 547,00 | 554,60 | 1,56% | 101.887,00 |
| 07.02.2024 | 535,20 | 547,90 | 535,20 | 546,10 | 1,94% | 87.562,00 |
| 06.02.2024 | 529,60 | 539,50 | 529,10 | 535,70 | 1,77% | 138.436,00 |
| 05.02.2024 | 519,40 | 527,40 | 518,50 | 526,40 | 0,96% | 75.322,00 |
| 02.02.2024 | 528,00 | 528,00 | 518,00 | 521,40 | -0,36% | 70.697,00 |
| 01.02.2024 | 520,60 | 533,00 | 520,60 | 523,30 | 1,38% | 101.230,00 |
| 31.01.2024 | 515,10 | 520,00 | 511,70 | 516,20 | -0,86% | 167.258,00 |
| 30.01.2024 | 523,80 | 525,60 | 518,70 | 520,70 | -0,13% | 107.817,00 |
| 29.01.2024 | 522,70 | 523,90 | 515,70 | 521,40 | -0,44% | 105.403,00 |
| 26.01.2024 | 515,20 | 526,50 | 512,50 | 523,70 | -1,58% | 158.020,00 |
| 25.01.2024 | 524,50 | 536,70 | 521,00 | 532,10 | 1,20% | 138.403,00 |
| 24.01.2024 | 527,80 | 537,30 | 515,70 | 525,80 | 2,56% | 218.519,00 |
| 23.01.2024 | 508,50 | 514,40 | 504,40 | 512,70 | 0,77% | 148.240,00 |
| 22.01.2024 | 503,10 | 515,50 | 502,00 | 508,80 | 2,55% | 165.022,00 |
| 19.01.2024 | 500,00 | 501,00 | 492,25 | 496,15 | -0,44% | 159.516,00 |
| 18.01.2024 | 472,00 | 498,35 | 471,90 | 498,35 | 7,73% | 239.417,00 |
| 17.01.2024 | 449,25 | 465,30 | 449,25 | 462,60 | 1,68% | 136.755,00 |
| 16.01.2024 | 446,95 | 454,95 | 444,55 | 454,95 | 1,10% | 93.235,00 |
| 15.01.2024 | 452,05 | 456,65 | 450,00 | 450,00 | -0,07% | 52.805,00 |
| 12.01.2024 | 455,00 | 456,00 | 446,20 | 450,30 | -0,25% | 107.013,00 |
| 11.01.2024 | 452,00 | 458,80 | 449,55 | 451,45 | 1,37% | 118.956,00 |
| 10.01.2024 | 447,30 | 452,10 | 442,45 | 445,35 | -0,10% | 119.901,00 |