619,300€
5,22%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 586,80 | 632,40 | 586,80 | 618,70 | 5,11% | 8,00 |
| 25.04.2024 | 588,40 | 594,60 | 575,10 | 588,60 | 0,12% | 3,00 |
| 24.04.2024 | 571,60 | 607,90 | 566,50 | 587,90 | 2,78% | 32,00 |
| 23.04.2024 | 520,30 | 577,00 | 517,60 | 572,00 | 9,94% | 72,00 |
| 22.04.2024 | 520,20 | 523,60 | 511,90 | 520,30 | 0,33% | - |
| 19.04.2024 | 541,50 | 541,50 | 517,60 | 518,60 | -4,23% | 17,00 |
| 18.04.2024 | 578,40 | 594,30 | 539,70 | 541,50 | -6,38% | 47,00 |
| 17.04.2024 | 602,40 | 608,50 | 567,40 | 578,40 | -3,98% | 78,00 |
| 16.04.2024 | 594,40 | 604,50 | 582,10 | 602,40 | 1,41% | 3,00 |
| 15.04.2024 | 581,90 | 611,00 | 581,90 | 594,00 | 2,13% | 13,00 |
| 12.04.2024 | 589,60 | 608,90 | 578,70 | 581,60 | -1,36% | 3,00 |
| 11.04.2024 | 582,10 | 591,40 | 573,90 | 589,60 | 1,32% | - |
| 10.04.2024 | 577,00 | 596,60 | 570,20 | 581,90 | 0,80% | 5,00 |
| 09.04.2024 | 578,10 | 586,40 | 570,20 | 577,30 | -0,14% | - |
| 08.04.2024 | 578,90 | 582,30 | 575,20 | 578,10 | -0,14% | - |
| 05.04.2024 | 565,50 | 580,90 | 557,50 | 578,90 | 2,37% | - |
| 04.04.2024 | 572,80 | 577,90 | 564,80 | 565,50 | -1,38% | - |
| 03.04.2024 | 572,60 | 577,10 | 564,10 | 573,40 | -0,10% | - |
| 02.04.2024 | 566,90 | 591,60 | 565,70 | 574,00 | 1,26% | - |
| 28.03.2024 | 576,25 | 578,25 | 564,00 | 566,85 | -1,63% | - |
| 27.03.2024 | 578,55 | 585,15 | 569,75 | 576,25 | -0,40% | 1,00 |
| 26.03.2024 | 578,40 | 585,10 | 577,80 | 578,55 | 0,03% | - |
| 25.03.2024 | 572,90 | 585,75 | 572,20 | 578,40 | 0,96% | - |
| 22.03.2024 | 582,85 | 583,45 | 566,55 | 572,90 | -1,71% | 22,00 |
| 21.03.2024 | 559,15 | 586,25 | 558,05 | 582,85 | 4,61% | 10,00 |
| 20.03.2024 | 550,90 | 560,95 | 548,65 | 557,15 | 1,13% | - |
| 19.03.2024 | 550,40 | 554,75 | 544,85 | 550,90 | 0,09% | 15,00 |
| 18.03.2024 | 554,25 | 557,75 | 547,35 | 550,40 | -0,62% | 43,00 |
| 15.03.2024 | 559,55 | 560,35 | 548,75 | 553,85 | -1,02% | 19,00 |
| 14.03.2024 | 566,60 | 570,50 | 556,75 | 559,55 | -1,24% | - |
| 13.03.2024 | 571,05 | 578,60 | 562,70 | 566,60 | -0,90% | 30,00 |
| 12.03.2024 | 558,85 | 572,20 | 549,25 | 571,75 | 2,31% | 34,00 |
| 11.03.2024 | 574,15 | 575,25 | 552,35 | 558,85 | -2,78% | 12,00 |
| 08.03.2024 | 600,85 | 606,25 | 572,60 | 574,85 | -4,33% | 18,00 |
| 07.03.2024 | 578,85 | 602,90 | 568,95 | 600,85 | 3,72% | 77,00 |
| 06.03.2024 | 565,95 | 580,65 | 562,55 | 579,30 | 2,27% | 25,00 |
| 05.03.2024 | 583,35 | 584,70 | 563,50 | 566,45 | -3,05% | 50,00 |
| 04.03.2024 | 571,80 | 589,65 | 571,80 | 584,30 | 2,27% | 99,00 |
| 01.03.2024 | 565,80 | 573,70 | 558,15 | 571,35 | 0,98% | - |
| 29.02.2024 | 565,90 | 568,00 | 547,45 | 565,80 | 0,06% | 6,00 |
| 28.02.2024 | 537,50 | 573,50 | 536,85 | 565,45 | 5,11% | 236,00 |
| 27.02.2024 | 575,65 | 585,20 | 534,90 | 537,95 | -6,55% | 88,00 |
| 26.02.2024 | 555,30 | 579,75 | 550,75 | 575,65 | 3,73% | 8,00 |
| 23.02.2024 | 560,25 | 577,75 | 552,55 | 554,95 | -0,95% | 1,00 |
| 22.02.2024 | 537,10 | 585,35 | 537,10 | 560,25 | 4,21% | 30,00 |
| 21.02.2024 | 544,75 | 545,60 | 532,40 | 537,60 | -1,31% | 117,00 |
| 20.02.2024 | 568,90 | 570,05 | 538,15 | 544,75 | -4,25% | 84,00 |
| 19.02.2024 | 579,50 | 579,90 | 568,55 | 568,90 | -1,83% | 10,00 |
| 16.02.2024 | 563,25 | 582,45 | 563,25 | 579,50 | 2,81% | 7,00 |
| 15.02.2024 | 561,35 | 570,95 | 558,75 | 563,65 | 0,32% | 37,00 |
| 14.02.2024 | 547,75 | 561,85 | 547,60 | 561,85 | 2,57% | 3,00 |
| 13.02.2024 | 565,45 | 566,90 | 539,55 | 547,75 | -3,06% | 70,00 |
| 12.02.2024 | 580,30 | 583,20 | 564,55 | 565,05 | -2,63% | 54,00 |
| 09.02.2024 | 551,40 | 580,85 | 551,10 | 580,30 | 5,24% | 10,00 |
| 08.02.2024 | 546,90 | 558,15 | 546,65 | 551,40 | 0,82% | 81,00 |
| 07.02.2024 | 536,70 | 547,95 | 535,15 | 546,90 | 1,90% | - |
| 06.02.2024 | 528,40 | 539,45 | 508,15 | 536,70 | 1,62% | - |
| 05.02.2024 | 523,75 | 529,25 | 518,15 | 528,15 | 1,01% | 28,00 |
| 02.02.2024 | 525,80 | 529,25 | 517,85 | 522,85 | -0,88% | - |
| 01.02.2024 | 517,85 | 533,25 | 515,25 | 527,50 | 1,86% | 15,00 |
| 31.01.2024 | 518,90 | 519,95 | 511,85 | 517,85 | -0,12% | 42,00 |
| 30.01.2024 | 522,80 | 526,05 | 518,45 | 518,45 | -0,83% | 80,00 |
| 29.01.2024 | 520,00 | 523,95 | 515,65 | 522,80 | 0,38% | - |
| 26.01.2024 | 529,10 | 529,10 | 512,55 | 520,80 | -1,57% | 10,00 |
| 25.01.2024 | 523,15 | 536,75 | 520,95 | 529,10 | 1,02% | 4,00 |
| 24.01.2024 | 513,55 | 537,40 | 513,55 | 523,75 | 1,89% | 74,00 |
| 23.01.2024 | 507,95 | 514,45 | 504,25 | 514,05 | 1,20% | 96,00 |
| 22.01.2024 | 501,50 | 515,45 | 500,30 | 507,95 | 1,53% | 60,00 |
| 19.01.2024 | 497,38 | 502,40 | 492,17 | 500,30 | 0,51% | 109,00 |
| 18.01.2024 | 463,80 | 498,77 | 463,42 | 497,77 | 7,33% | 186,00 |
| 17.01.2024 | 453,30 | 465,42 | 448,77 | 463,80 | 2,27% | 223,00 |
| 16.01.2024 | 449,30 | 455,40 | 445,45 | 453,52 | 0,69% | 306,00 |
| 15.01.2024 | 450,27 | 456,60 | 450,08 | 450,42 | 0,08% | 96,00 |
| 12.01.2024 | 454,80 | 456,17 | 446,17 | 450,05 | -0,99% | 48,00 |
| 11.01.2024 | 447,67 | 458,80 | 447,67 | 454,55 | 1,46% | 208,00 |
| 10.01.2024 | 445,35 | 452,13 | 443,45 | 448,02 | 0,53% | 224,00 |
| 09.01.2024 | 450,35 | 450,60 | 437,85 | 445,65 | -1,03% | 96,00 |
| 08.01.2024 | 439,55 | 454,40 | 438,85 | 450,30 | 2,45% | 333,00 |
| 05.01.2024 | 435,20 | 442,33 | 432,05 | 439,55 | 1,00% | 149,00 |
| 04.01.2024 | 438,38 | 441,25 | 425,33 | 435,20 | -0,76% | 122,00 |
| 03.01.2024 | 455,83 | 456,60 | 433,13 | 438,52 | -3,91% | 196,00 |
| 02.01.2024 | 471,73 | 473,02 | 452,67 | 456,38 | -3,18% | 13,00 |
| 29.12.2023 | 476,15 | 477,75 | 471,30 | 471,35 | -1,05% | 96,00 |
| 28.12.2023 | 476,55 | 480,10 | 474,65 | 476,35 | 0,13% | - |
| 27.12.2023 | 472,67 | 482,35 | 471,50 | 475,75 | 0,97% | 52,00 |
| 22.12.2023 | 472,23 | 474,85 | 466,65 | 471,17 | -0,26% | 48,00 |
| 21.12.2023 | 467,70 | 474,20 | 466,58 | 472,40 | 0,96% | 144,00 |
| 20.12.2023 | 480,00 | 480,33 | 467,90 | 467,90 | -2,44% | 104,00 |
| 19.12.2023 | 481,25 | 484,38 | 478,35 | 479,63 | -0,25% | 9,00 |
| 18.12.2023 | 489,02 | 493,90 | 478,35 | 480,85 | -1,67% | 166,00 |
| 15.12.2023 | 480,90 | 491,60 | 480,50 | 489,02 | 1,93% | 96,00 |
| 14.12.2023 | 481,38 | 492,70 | 479,75 | 479,75 | -0,34% | 95,00 |
| 13.12.2023 | 465,35 | 484,02 | 464,27 | 481,38 | 3,37% | 94,00 |
| 12.12.2023 | 463,42 | 469,52 | 461,73 | 465,70 | 0,57% | 128,00 |
| 11.12.2023 | 458,92 | 467,92 | 458,58 | 463,05 | 0,98% | 260,00 |
| 08.12.2023 | 451,60 | 460,85 | 451,42 | 458,58 | 1,63% | 96,00 |
| 07.12.2023 | 450,35 | 453,17 | 444,73 | 451,20 | 0,07% | 92,00 |
| 06.12.2023 | 447,23 | 458,42 | 447,23 | 450,90 | 0,82% | - |
| 05.12.2023 | 446,73 | 452,30 | 442,58 | 447,23 | 0,16% | 94,00 |
| 04.12.2023 | 467,75 | 473,73 | 443,42 | 446,52 | -4,64% | 276,00 |