585,400€
11,21%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 592,00 | 592,00 | 585,00 | 585,00 | 10,00% | 102,00 |
| 23.04.2024 | 526,40 | 531,80 | 526,40 | 531,80 | 2,03% | 8,00 |
| 22.04.2024 | 520,00 | 521,20 | 520,00 | 521,20 | -0,76% | 9,00 |
| 19.04.2024 | 539,20 | 539,20 | 525,20 | 525,20 | -6,71% | 78,00 |
| 18.04.2024 | 557,40 | 565,20 | 549,80 | 563,00 | -4,02% | 60,00 |
| 17.04.2024 | 592,60 | 604,60 | 586,60 | 586,60 | 0,55% | 33,00 |
| 16.04.2024 | 588,80 | 588,80 | 583,40 | 583,40 | -0,24% | 25,00 |
| 12.04.2024 | 584,80 | 584,80 | 584,80 | 584,80 | -0,65% | - |
| 11.04.2024 | 588,20 | 588,60 | 588,20 | 588,60 | 0,62% | 35,00 |
| 10.04.2024 | 584,20 | 585,00 | 571,60 | 585,00 | 1,99% | 123,00 |
| 09.04.2024 | 576,20 | 576,20 | 573,00 | 573,60 | 1,34% | 5,00 |
| 08.04.2024 | 566,00 | 566,00 | 566,00 | 566,00 | -1,32% | - |
| 05.04.2024 | 565,40 | 573,60 | 563,20 | 573,60 | -0,28% | 56,00 |
| 04.04.2024 | 575,20 | 575,20 | 575,20 | 575,20 | 0,59% | - |
| 03.04.2024 | 569,20 | 571,80 | 569,00 | 571,80 | -0,07% | 43,00 |
| 02.04.2024 | 576,00 | 589,00 | 572,20 | 572,20 | 0,40% | 12,00 |
| 28.03.2024 | 568,60 | 569,90 | 565,00 | 569,90 | -0,70% | 40,00 |
| 27.03.2024 | 569,50 | 573,90 | 569,50 | 573,90 | 1,67% | 39,00 |
| 26.03.2024 | 581,00 | 581,00 | 564,50 | 564,50 | 0,00% | 5,00 |
| 25.03.2024 | 575,10 | 575,10 | 564,50 | 564,50 | -1,03% | 3,00 |
| 22.03.2024 | 570,40 | 570,40 | 570,40 | 570,40 | -1,52% | - |
| 21.03.2024 | 580,20 | 583,10 | 579,20 | 579,20 | 2,33% | 43,00 |
| 20.03.2024 | 566,00 | 566,00 | 566,00 | 566,00 | 2,57% | - |
| 19.03.2024 | 551,80 | 551,80 | 551,80 | 551,80 | 0,97% | - |
| 18.03.2024 | 555,80 | 555,80 | 546,50 | 546,50 | -0,98% | 1,00 |
| 15.03.2024 | 557,70 | 558,70 | 551,90 | 551,90 | -1,97% | 12,00 |
| 14.03.2024 | 563,80 | 566,00 | 558,70 | 563,00 | 2,55% | 10,00 |
| 13.03.2024 | 549,00 | 549,00 | 549,00 | 549,00 | -0,15% | - |
| 12.03.2024 | 563,70 | 563,70 | 549,80 | 549,80 | -0,52% | 283,00 |
| 11.03.2024 | 561,90 | 561,90 | 552,70 | 552,70 | -4,54% | 23,00 |
| 08.03.2024 | 590,80 | 590,80 | 579,00 | 579,00 | -3,34% | 5,00 |
| 07.03.2024 | 572,00 | 599,00 | 572,00 | 599,00 | 2,46% | 143,00 |
| 06.03.2024 | 569,20 | 584,60 | 569,20 | 584,60 | -0,70% | 1,00 |
| 05.03.2024 | 588,70 | 588,70 | 588,70 | 588,70 | 0,22% | - |
| 04.03.2024 | 575,30 | 587,40 | 575,30 | 587,40 | 4,26% | 16,00 |
| 01.03.2024 | 568,70 | 568,70 | 563,40 | 563,40 | -0,05% | 1,00 |
| 29.02.2024 | 550,00 | 563,70 | 550,00 | 563,70 | 0,64% | 28,00 |
| 28.02.2024 | 566,10 | 569,30 | 560,10 | 560,10 | -3,81% | 49,00 |
| 27.02.2024 | 580,70 | 582,30 | 574,90 | 582,30 | 1,64% | 34,00 |
| 26.02.2024 | 556,50 | 575,80 | 556,50 | 572,90 | 0,10% | 110,00 |
| 23.02.2024 | 561,20 | 572,30 | 560,50 | 572,30 | 1,15% | 17,00 |
| 22.02.2024 | 577,80 | 577,80 | 559,50 | 565,80 | 4,20% | 96,00 |
| 21.02.2024 | 535,90 | 543,00 | 535,90 | 543,00 | 0,06% | 38,00 |
| 20.02.2024 | 559,70 | 559,70 | 540,00 | 542,70 | -5,32% | 531,00 |
| 19.02.2024 | 576,40 | 576,40 | 573,20 | 573,20 | -2,80% | 13,00 |
| 16.02.2024 | 576,30 | 589,70 | 573,10 | 589,70 | 4,30% | 44,00 |
| 15.02.2024 | 565,70 | 566,10 | 565,40 | 565,40 | -0,81% | 37,00 |
| 14.02.2024 | 555,90 | 570,00 | 555,90 | 570,00 | 1,44% | 10,00 |
| 13.02.2024 | 564,00 | 564,00 | 554,90 | 561,90 | -0,37% | 56,00 |
| 12.02.2024 | 568,70 | 569,40 | 564,00 | 564,00 | -2,71% | 130,00 |
| 09.02.2024 | 570,70 | 580,00 | 570,70 | 579,70 | 7,25% | 46,00 |
| 08.02.2024 | 556,70 | 558,10 | 540,50 | 540,50 | 0,09% | 71,00 |
| 07.02.2024 | 540,00 | 540,00 | 540,00 | 540,00 | 0,33% | - |
| 06.02.2024 | 538,00 | 538,50 | 538,00 | 538,20 | 2,49% | 12,00 |
| 05.02.2024 | 522,90 | 525,50 | 522,90 | 525,10 | -0,08% | 6,00 |
| 02.02.2024 | 523,40 | 525,50 | 523,40 | 525,50 | 1,37% | 1,00 |
| 31.01.2024 | 515,90 | 518,40 | 515,90 | 518,40 | -0,65% | 10,00 |
| 30.01.2024 | 520,00 | 523,50 | 520,00 | 521,80 | -0,34% | 10,00 |
| 26.01.2024 | 519,30 | 523,60 | 519,30 | 523,60 | -1,91% | 6,00 |
| 25.01.2024 | 525,90 | 533,80 | 522,00 | 533,80 | 1,04% | 219,00 |
| 24.01.2024 | 517,70 | 529,70 | 517,70 | 528,30 | 3,02% | 117,00 |
| 23.01.2024 | 514,10 | 514,10 | 512,80 | 512,80 | 0,79% | 3,00 |
| 22.01.2024 | 504,00 | 510,00 | 504,00 | 508,80 | 0,34% | 421,00 |
| 19.01.2024 | 495,00 | 507,10 | 494,75 | 507,10 | 3,49% | 20,00 |
| 18.01.2024 | 481,15 | 490,00 | 481,15 | 490,00 | 3,61% | 11,00 |
| 17.01.2024 | 463,35 | 472,95 | 463,35 | 472,95 | 5,24% | 22,00 |
| 16.01.2024 | 447,10 | 449,40 | 447,10 | 449,40 | -0,54% | 126,00 |
| 15.01.2024 | 453,10 | 453,10 | 451,85 | 451,85 | 0,36% | 56,00 |
| 12.01.2024 | 450,25 | 450,25 | 450,25 | 450,25 | -0,72% | - |
| 11.01.2024 | 453,10 | 453,50 | 453,10 | 453,50 | 2,97% | 68,00 |
| 09.01.2024 | 440,25 | 440,40 | 440,25 | 440,40 | -0,59% | 45,00 |
| 08.01.2024 | 443,00 | 443,00 | 443,00 | 443,00 | 0,59% | 30,00 |
| 05.01.2024 | 440,40 | 440,40 | 440,40 | 440,40 | 0,80% | - |
| 04.01.2024 | 436,90 | 436,90 | 436,90 | 436,90 | 0,60% | 23,00 |
| 03.01.2024 | 439,60 | 439,60 | 434,30 | 434,30 | -4,62% | 6,00 |
| 02.01.2024 | 455,35 | 455,35 | 455,35 | 455,35 | -3,54% | 1,00 |
| 29.12.2023 | 472,05 | 472,05 | 472,05 | 472,05 | -1,43% | - |
| 28.12.2023 | 478,90 | 478,90 | 478,90 | 478,90 | -0,67% | 3,00 |
| 27.12.2023 | 482,15 | 482,15 | 482,15 | 482,15 | 2,53% | 4,00 |
| 21.12.2023 | 469,80 | 470,25 | 469,80 | 470,25 | -0,27% | 23,00 |
| 20.12.2023 | 472,20 | 472,30 | 469,80 | 471,50 | -2,41% | 46,00 |
| 19.12.2023 | 483,15 | 483,15 | 483,15 | 483,15 | -0,08% | 2,00 |
| 18.12.2023 | 490,50 | 490,50 | 483,55 | 483,55 | -1,94% | 35,00 |
| 15.12.2023 | 485,00 | 493,10 | 485,00 | 493,10 | 2,27% | 47,00 |
| 14.12.2023 | 483,20 | 483,20 | 482,15 | 482,15 | 1,72% | 31,00 |
| 13.12.2023 | 479,10 | 479,10 | 474,00 | 474,00 | 1,98% | 2,00 |
| 12.12.2023 | 464,80 | 464,80 | 464,80 | 464,80 | 0,54% | - |
| 11.12.2023 | 463,00 | 463,00 | 462,30 | 462,30 | 1,47% | 7,00 |
| 08.12.2023 | 453,85 | 458,35 | 453,85 | 455,60 | 1,24% | 58,00 |
| 07.12.2023 | 452,05 | 452,05 | 450,00 | 450,00 | -0,60% | 100,00 |
| 06.12.2023 | 456,10 | 456,10 | 452,70 | 452,70 | 3,95% | 6,00 |
| 05.12.2023 | 435,50 | 435,50 | 435,50 | 435,50 | -2,09% | - |
| 04.12.2023 | 473,85 | 473,85 | 444,80 | 444,80 | -6,71% | 29,00 |
| 01.12.2023 | 479,85 | 479,90 | 476,80 | 476,80 | 1,02% | 51,00 |
| 30.11.2023 | 472,00 | 472,00 | 472,00 | 472,00 | 0,32% | - |
| 29.11.2023 | 474,60 | 474,60 | 470,50 | 470,50 | 2,15% | 4,00 |
| 28.11.2023 | 460,60 | 460,60 | 460,60 | 460,60 | -0,41% | - |
| 27.11.2023 | 465,35 | 465,35 | 462,25 | 462,50 | 0,54% | 3,00 |
| 24.11.2023 | 463,50 | 463,50 | 460,00 | 460,00 | -1,18% | 1,00 |
| 23.11.2023 | 465,50 | 465,50 | 465,50 | 465,50 | 1,20% | - |