630,132$
2,91%
Echtzeit-Aktienkurs ASM INTL N.V. NY/1 EO-,04
Bid:
Ask:
Aktienkurse zur ASM INTL N.V. NY/1 EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 636,00 | 637,92 | 626,15 | 630,00 | 2,88% | - |
| 23.04.2024 | 554,58 | 617,04 | 554,58 | 612,34 | 10,25% | - |
| 22.04.2024 | 552,73 | 558,72 | 547,67 | 555,38 | 0,15% | - |
| 19.04.2024 | 565,90 | 570,04 | 554,55 | 554,55 | -3,81% | - |
| 18.04.2024 | 586,63 | 590,75 | 575,27 | 576,50 | -6,54% | - |
| 17.04.2024 | 642,17 | 642,17 | 614,85 | 616,84 | -3,72% | - |
| 16.04.2024 | 630,53 | 643,03 | 628,21 | 640,67 | 1,64% | - |
| 15.04.2024 | 649,50 | 649,50 | 627,90 | 630,34 | 1,97% | - |
| 12.04.2024 | 623,90 | 627,06 | 617,30 | 618,18 | -1,88% | - |
| 11.04.2024 | 624,53 | 630,03 | 616,98 | 630,03 | 0,80% | - |
| 10.04.2024 | 618,87 | 630,67 | 618,87 | 625,05 | -0,38% | - |
| 09.04.2024 | 636,46 | 640,62 | 619,08 | 627,45 | -0,38% | - |
| 08.04.2024 | 628,65 | 631,95 | 624,23 | 629,86 | 0,60% | - |
| 05.04.2024 | 619,70 | 626,67 | 616,84 | 626,09 | 1,33% | - |
| 04.04.2024 | 624,86 | 629,55 | 617,87 | 617,87 | -0,55% | - |
| 03.04.2024 | 611,37 | 622,51 | 610,72 | 621,27 | 0,55% | - |
| 02.04.2024 | 618,56 | 620,29 | 614,62 | 617,88 | 0,83% | - |
| 28.03.2024 | 613,25 | 615,19 | 610,29 | 612,81 | -1,26% | - |
| 27.03.2024 | 630,19 | 630,19 | 616,72 | 620,61 | -0,52% | - |
| 26.03.2024 | 629,41 | 632,38 | 623,83 | 623,83 | -0,93% | - |
| 25.03.2024 | 623,90 | 633,16 | 623,66 | 629,71 | 1,17% | - |
| 22.03.2024 | 616,79 | 624,42 | 616,79 | 622,44 | -1,66% | - |
| 21.03.2024 | 635,78 | 637,01 | 628,13 | 632,95 | 5,17% | - |
| 20.03.2024 | 601,63 | 603,15 | 596,39 | 601,82 | 0,42% | - |
| 19.03.2024 | 602,42 | 602,49 | 592,52 | 599,30 | -0,07% | - |
| 18.03.2024 | 604,24 | 606,35 | 597,31 | 599,71 | -0,90% | - |
| 15.03.2024 | 602,26 | 608,59 | 599,66 | 605,17 | -0,44% | - |
| 14.03.2024 | 618,17 | 621,43 | 605,51 | 607,83 | -2,27% | - |
| 13.03.2024 | 628,77 | 628,77 | 619,03 | 621,94 | 0,15% | - |
| 12.03.2024 | 610,09 | 621,65 | 603,69 | 621,04 | 1,73% | - |
| 11.03.2024 | 612,06 | 612,06 | 604,18 | 610,45 | -2,75% | - |
| 08.03.2024 | 646,12 | 646,12 | 627,35 | 627,70 | -4,64% | - |
| 07.03.2024 | 642,65 | 660,53 | 642,65 | 658,24 | 4,41% | - |
| 06.03.2024 | 621,96 | 632,00 | 620,70 | 630,46 | 2,90% | - |
| 05.03.2024 | 629,29 | 629,29 | 611,41 | 612,72 | -3,53% | - |
| 04.03.2024 | 637,15 | 640,03 | 632,62 | 635,14 | 2,18% | - |
| 01.03.2024 | 613,68 | 622,42 | 611,62 | 621,62 | 1,39% | - |
| 29.02.2024 | 607,24 | 613,08 | 607,24 | 613,08 | -0,33% | - |
| 28.02.2024 | 606,43 | 617,33 | 606,43 | 615,12 | 5,38% | - |
| 27.02.2024 | 623,37 | 633,64 | 583,69 | 583,69 | -6,89% | - |
| 26.02.2024 | 613,86 | 628,18 | 613,63 | 626,87 | 4,57% | - |
| 23.02.2024 | 609,26 | 611,00 | 598,13 | 599,46 | -0,95% | - |
| 22.02.2024 | 616,52 | 620,36 | 599,77 | 605,21 | 3,73% | - |
| 21.02.2024 | 583,65 | 588,36 | 578,84 | 583,42 | -0,95% | - |
| 20.02.2024 | 594,26 | 594,53 | 584,83 | 589,03 | -6,03% | - |
| 16.02.2024 | 623,06 | 628,52 | 617,32 | 626,81 | 3,64% | - |
| 15.02.2024 | 608,08 | 608,08 | 602,35 | 604,80 | 0,69% | - |
| 14.02.2024 | 594,44 | 602,16 | 594,44 | 600,64 | 2,23% | - |
| 13.02.2024 | 578,45 | 591,94 | 578,45 | 587,56 | -3,49% | - |
| 12.02.2024 | 613,60 | 613,60 | 608,82 | 608,82 | -2,39% | - |
| 09.02.2024 | 625,10 | 625,10 | 620,31 | 623,71 | 4,70% | - |
| 08.02.2024 | 596,62 | 596,85 | 592,62 | 595,70 | 1,40% | - |
| 07.02.2024 | 584,12 | 590,37 | 582,81 | 587,46 | 1,89% | - |
| 06.02.2024 | 578,81 | 578,98 | 575,23 | 576,58 | 1,78% | - |
| 05.02.2024 | 564,05 | 566,49 | 561,41 | 566,49 | 0,45% | - |
| 02.02.2024 | 561,63 | 566,11 | 561,63 | 563,96 | -1,24% | - |
| 01.02.2024 | 573,40 | 573,40 | 564,14 | 571,04 | 2,17% | - |
| 31.01.2024 | 559,90 | 563,58 | 557,87 | 558,89 | -1,05% | - |
| 30.01.2024 | 569,30 | 569,30 | 564,50 | 564,80 | -0,20% | - |
| 29.01.2024 | 562,08 | 566,83 | 557,81 | 565,94 | -0,02% | - |
| 26.01.2024 | 565,12 | 569,39 | 565,12 | 566,03 | -2,08% | - |
| 25.01.2024 | 578,87 | 581,66 | 577,15 | 578,03 | 0,70% | - |
| 24.01.2024 | 571,21 | 577,46 | 571,21 | 574,04 | 3,08% | - |
| 23.01.2024 | 554,16 | 557,61 | 549,65 | 556,87 | 0,56% | - |
| 22.01.2024 | 558,62 | 560,00 | 553,36 | 553,78 | 1,31% | - |
| 19.01.2024 | 543,28 | 547,09 | 537,95 | 546,60 | 0,67% | - |
| 18.01.2024 | 531,89 | 543,47 | 531,72 | 542,97 | 7,67% | - |
| 17.01.2024 | 502,59 | 506,14 | 496,22 | 504,28 | 2,49% | - |
| 16.01.2024 | 486,10 | 495,16 | 486,04 | 492,01 | -0,33% | - |
| 12.01.2024 | 491,73 | 495,88 | 490,72 | 493,63 | -1,07% | - |
| 11.01.2024 | 497,53 | 502,65 | 492,91 | 498,96 | 1,73% | - |
| 10.01.2024 | 490,87 | 492,68 | 486,11 | 490,47 | 0,48% | - |
| 09.01.2024 | 483,81 | 488,47 | 483,81 | 488,13 | -0,86% | - |
| 08.01.2024 | 483,94 | 492,58 | 483,43 | 492,36 | 2,45% | - |
| 05.01.2024 | 478,90 | 486,53 | 478,90 | 480,59 | 0,91% | - |
| 04.01.2024 | 467,26 | 478,44 | 467,26 | 476,26 | -0,97% | - |
| 03.01.2024 | 478,02 | 481,32 | 472,44 | 480,93 | -3,38% | - |
| 02.01.2024 | 507,79 | 507,85 | 496,41 | 497,76 | -5,60% | - |
| 28.12.2023 | 530,33 | 533,59 | 526,99 | 527,26 | -0,35% | - |
| 27.12.2023 | 530,48 | 532,83 | 527,95 | 529,13 | 1,44% | - |
| 22.12.2023 | 522,92 | 524,32 | 518,72 | 521,64 | 0,82% | - |
| 21.12.2023 | 518,29 | 523,48 | 516,17 | 517,39 | 1,38% | - |
| 20.12.2023 | 516,94 | 520,35 | 510,35 | 510,35 | -3,16% | - |
| 19.12.2023 | 526,26 | 528,74 | 525,50 | 527,00 | 0,45% | - |
| 18.12.2023 | 532,41 | 532,41 | 522,60 | 524,63 | -1,65% | - |
| 15.12.2023 | 534,05 | 536,34 | 531,90 | 533,41 | 0,99% | - |
| 14.12.2023 | 529,67 | 532,34 | 526,86 | 528,18 | 0,81% | - |
| 13.12.2023 | 519,31 | 526,78 | 513,66 | 523,92 | 4,28% | - |
| 12.12.2023 | 499,86 | 503,53 | 498,93 | 502,40 | 0,64% | - |
| 11.12.2023 | 494,47 | 499,19 | 494,02 | 499,19 | 0,93% | - |
| 08.12.2023 | 491,32 | 495,98 | 491,21 | 494,61 | 1,24% | - |
| 07.12.2023 | 485,09 | 488,86 | 483,03 | 488,55 | 0,56% | - |
| 06.12.2023 | 488,32 | 492,67 | 485,85 | 485,85 | 0,54% | - |
| 05.12.2023 | 487,62 | 488,22 | 482,67 | 483,24 | -0,47% | - |
| 04.12.2023 | 500,45 | 500,91 | 479,80 | 485,52 | -4,26% | - |
| 01.12.2023 | 518,49 | 519,83 | 502,28 | 507,14 | -1,37% | - |
| 30.11.2023 | 518,61 | 518,82 | 511,77 | 514,18 | -0,20% | - |
| 29.11.2023 | 514,25 | 519,52 | 512,17 | 515,21 | 2,78% | - |
| 28.11.2023 | 504,55 | 506,53 | 500,51 | 501,30 | -1,03% | - |
| 27.11.2023 | 506,46 | 508,45 | 504,01 | 506,52 | 0,50% | - |