Börse:
305,050€
3,09%
Echtzeit-Aktienkurs ASM INTL N.V. EO-,04
Bid:
304,200€
Ask:
305,900€
Aktienkurse zur ASM INTL N.V. EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 295,75 | 307,65 | 295,70 | 304,75 | 2,99% | 60,00 |
| 22.07.2021 | 287,50 | 298,30 | 287,30 | 295,90 | 3,01% | 9,00 |
| 21.07.2021 | 277,25 | 287,60 | 276,40 | 287,25 | 3,76% | 84,00 |
| 20.07.2021 | 275,15 | 278,70 | 272,35 | 276,85 | 0,65% | 40,00 |
| 19.07.2021 | 280,20 | 280,50 | 267,90 | 275,05 | -2,33% | 40,00 |
| 16.07.2021 | 289,75 | 290,45 | 280,90 | 281,60 | -2,98% | 96,00 |
| 15.07.2021 | 291,45 | 294,35 | 286,55 | 290,25 | -0,74% | - |
| 14.07.2021 | 287,75 | 293,65 | 287,00 | 292,40 | 1,44% | - |
| 13.07.2021 | 283,40 | 288,75 | 283,20 | 288,25 | 1,53% | 21,00 |
| 12.07.2021 | 278,60 | 285,55 | 278,00 | 283,90 | 1,59% | 34,00 |
| 09.07.2021 | 276,70 | 281,15 | 275,25 | 279,45 | 0,94% | - |
| 08.07.2021 | 286,05 | 288,45 | 274,05 | 276,85 | -3,59% | - |
| 07.07.2021 | 282,50 | 290,45 | 281,55 | 287,15 | 1,57% | 7,00 |
| 06.07.2021 | 276,20 | 282,90 | 274,65 | 282,70 | 2,24% | - |
| 05.07.2021 | 274,30 | 277,80 | 273,05 | 276,50 | 0,67% | 40,00 |
| 02.07.2021 | 270,50 | 274,80 | 267,60 | 274,65 | 1,10% | 197,00 |
| 01.07.2021 | 277,85 | 279,75 | 266,25 | 271,65 | -2,14% | - |
| 30.06.2021 | 279,10 | 282,15 | 274,80 | 277,60 | -0,63% | 55,00 |
| 29.06.2021 | 275,60 | 282,05 | 274,55 | 279,35 | 1,38% | 144,00 |
| 28.06.2021 | 267,90 | 275,65 | 264,60 | 275,55 | 2,93% | - |
| 25.06.2021 | 266,60 | 269,95 | 265,75 | 267,70 | 0,54% | 57,00 |
| 24.06.2021 | 261,65 | 266,25 | 261,65 | 266,25 | 1,82% | 15,00 |
| 23.06.2021 | 263,90 | 265,00 | 258,95 | 261,50 | -0,78% | - |
| 22.06.2021 | 261,80 | 263,85 | 256,75 | 263,55 | 0,59% | - |
| 21.06.2021 | 259,65 | 262,00 | 250,90 | 262,00 | 0,21% | - |
| 18.06.2021 | 271,20 | 273,95 | 261,10 | 261,45 | -3,70% | 5,00 |
| 17.06.2021 | 271,10 | 271,65 | 263,30 | 271,50 | -0,11% | - |
| 16.06.2021 | 273,60 | 273,85 | 263,70 | 271,80 | -0,71% | 16,00 |
| 15.06.2021 | 272,70 | 276,90 | 272,35 | 273,75 | 0,40% | - |
| 14.06.2021 | 270,80 | 275,10 | 268,85 | 272,65 | 0,61% | - |
| 11.06.2021 | 271,00 | 271,90 | 266,95 | 271,00 | 0,13% | 21,00 |
| 10.06.2021 | 266,20 | 271,95 | 266,00 | 270,65 | 1,61% | 100,00 |
| 09.06.2021 | 265,05 | 268,45 | 263,25 | 266,35 | 0,40% | - |
| 08.06.2021 | 263,85 | 268,25 | 262,35 | 265,30 | 0,30% | - |
| 07.06.2021 | 266,75 | 267,20 | 262,25 | 264,50 | -1,14% | 6,00 |
| 04.06.2021 | 263,65 | 267,65 | 260,20 | 267,55 | 1,44% | - |
| 03.06.2021 | 262,00 | 266,00 | 260,65 | 263,75 | 0,65% | - |
| 02.06.2021 | 259,95 | 264,55 | 256,05 | 262,05 | 0,89% | - |
| 01.06.2021 | 258,75 | 263,20 | 256,90 | 259,75 | 0,72% | - |
| 31.05.2021 | 256,15 | 260,65 | 256,15 | 257,90 | 0,53% | - |
| 28.05.2021 | 255,85 | 256,80 | 252,45 | 256,55 | 0,49% | - |
| 27.05.2021 | 250,65 | 255,50 | 247,30 | 255,30 | 1,88% | - |
| 26.05.2021 | 251,55 | 252,30 | 246,75 | 250,60 | 0,02% | - |
| 25.05.2021 | 246,15 | 252,95 | 246,05 | 250,55 | 2,35% | - |
| 24.05.2021 | 241,75 | 245,05 | 239,80 | 244,80 | 1,41% | - |
| 21.05.2021 | 239,20 | 244,60 | 239,20 | 241,40 | 0,88% | 75,00 |
| 20.05.2021 | 237,35 | 240,25 | 232,90 | 239,30 | 1,18% | - |
| 19.05.2021 | 234,90 | 236,90 | 225,40 | 236,50 | -0,59% | - |
| 18.05.2021 | 229,30 | 243,40 | 229,05 | 237,90 | 3,98% | 4,00 |
| 17.05.2021 | 231,70 | 231,80 | 224,85 | 228,80 | -1,59% | - |
| 14.05.2021 | 229,65 | 232,70 | 226,80 | 232,50 | 1,59% | 10,00 |
| 13.05.2021 | 227,80 | 231,40 | 218,35 | 228,85 | -0,04% | - |
| 12.05.2021 | 241,70 | 244,00 | 227,60 | 228,95 | -5,94% | 61,00 |
| 11.05.2021 | 251,75 | 252,75 | 238,80 | 243,40 | -4,00% | 16,00 |
| 10.05.2021 | 263,30 | 263,40 | 253,40 | 253,55 | -3,65% | - |
| 07.05.2021 | 250,80 | 263,20 | 249,80 | 263,15 | 5,34% | - |
| 06.05.2021 | 255,80 | 255,80 | 246,85 | 249,80 | -2,21% | 2.200,00 |
| 05.05.2021 | 246,10 | 255,55 | 244,60 | 255,45 | 4,44% | 17,00 |
| 04.05.2021 | 254,30 | 255,05 | 241,30 | 244,60 | -3,87% | 34,00 |
| 03.05.2021 | 253,00 | 258,90 | 252,20 | 254,45 | 0,67% | 9,00 |
| 30.04.2021 | 254,15 | 255,80 | 250,85 | 252,75 | -0,90% | - |
| 29.04.2021 | 257,85 | 262,65 | 251,80 | 255,05 | -0,86% | - |
| 28.04.2021 | 256,05 | 259,50 | 252,85 | 257,25 | 0,39% | - |
| 27.04.2021 | 256,95 | 258,20 | 253,75 | 256,25 | -0,08% | - |
| 26.04.2021 | 262,25 | 262,50 | 254,60 | 256,45 | -2,14% | 42,00 |
| 23.04.2021 | 253,45 | 262,65 | 252,40 | 262,05 | 3,47% | - |
| 22.04.2021 | 251,70 | 259,80 | 251,60 | 253,25 | 0,62% | - |
| 21.04.2021 | 247,10 | 259,45 | 247,10 | 251,70 | 3,16% | - |
| 20.04.2021 | 256,70 | 257,80 | 244,00 | 244,00 | -4,72% | 50,00 |
| 19.04.2021 | 265,50 | 265,50 | 254,75 | 256,10 | -3,01% | 32,00 |
| 16.04.2021 | 265,50 | 265,90 | 260,10 | 264,05 | -0,64% | - |
| 15.04.2021 | 267,40 | 271,20 | 262,50 | 265,75 | -0,45% | - |
| 14.04.2021 | 267,55 | 270,50 | 265,90 | 266,95 | -0,22% | 8,00 |
| 13.04.2021 | 261,65 | 270,25 | 261,60 | 267,55 | 2,27% | - |
| 12.04.2021 | 270,95 | 272,50 | 261,05 | 261,60 | -3,63% | - |
| 09.04.2021 | 264,00 | 272,50 | 264,00 | 271,45 | 2,96% | - |
| 08.04.2021 | 263,20 | 268,65 | 262,90 | 263,65 | 0,46% | - |
| 07.04.2021 | 266,15 | 266,20 | 260,65 | 262,45 | -1,33% | - |
| 06.04.2021 | 257,75 | 268,65 | 257,75 | 266,00 | 3,20% | 35,00 |
| 01.04.2021 | 251,95 | 261,35 | 249,80 | 257,75 | 2,16% | 20,00 |
| 31.03.2021 | 238,70 | 252,30 | 236,15 | 252,30 | 5,61% | - |
| 30.03.2021 | 239,65 | 239,90 | 235,40 | 238,90 | -0,33% | - |
| 29.03.2021 | 239,60 | 241,55 | 237,05 | 239,70 | -0,39% | - |
| 26.03.2021 | 229,80 | 240,80 | 229,75 | 240,65 | 4,86% | - |
| 25.03.2021 | 227,80 | 230,10 | 223,30 | 229,50 | 1,44% | - |
| 24.03.2021 | 216,30 | 234,70 | 216,25 | 226,25 | 4,99% | 10,00 |
| 23.03.2021 | 223,40 | 224,80 | 215,15 | 215,50 | -3,77% | 28,00 |
| 22.03.2021 | 217,45 | 224,85 | 217,45 | 223,95 | 2,87% | 45,00 |
| 19.03.2021 | 213,55 | 219,55 | 210,70 | 217,70 | 2,64% | - |
| 18.03.2021 | 217,30 | 218,90 | 211,70 | 212,10 | -2,12% | 140,00 |
| 17.03.2021 | 216,15 | 217,80 | 211,90 | 216,70 | 0,25% | - |
| 16.03.2021 | 214,20 | 218,25 | 213,15 | 216,15 | 0,91% | - |
| 15.03.2021 | 209,95 | 214,65 | 207,20 | 214,20 | 2,12% | - |
| 12.03.2021 | 214,40 | 214,45 | 207,35 | 209,75 | -1,96% | - |
| 11.03.2021 | 201,85 | 215,70 | 201,85 | 213,95 | 6,91% | - |
| 10.03.2021 | 209,35 | 211,60 | 200,13 | 200,13 | -4,11% | - |
| 09.03.2021 | 203,85 | 211,85 | 203,15 | 208,70 | 2,25% | - |
| 08.03.2021 | 201,70 | 209,50 | 200,60 | 204,10 | -0,92% | 66,00 |
| 05.03.2021 | 203,80 | 209,20 | 0,00 | 206,00 | 1,28% | 200,00 |
| 04.03.2021 | 213,55 | 213,90 | 201,65 | 203,40 | -4,98% | 46,00 |