518,400€
-4,27%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 536,40 | 539,60 | 516,20 | 518,40 | -4,27% | 713,00 |
| 18.04.2024 | 583,20 | 593,40 | 538,00 | 541,50 | -6,46% | 1.193,00 |
| 17.04.2024 | 575,00 | 608,40 | 575,00 | 578,90 | -4,09% | 671,00 |
| 16.04.2024 | 592,30 | 605,60 | 582,10 | 603,60 | 1,51% | 367,00 |
| 15.04.2024 | 584,00 | 611,00 | 583,80 | 594,60 | 2,27% | 719,00 |
| 12.04.2024 | 589,00 | 608,90 | 578,60 | 581,40 | -1,36% | 457,00 |
| 11.04.2024 | 581,90 | 591,40 | 573,90 | 589,40 | 1,29% | 617,00 |
| 10.04.2024 | 579,20 | 596,60 | 569,40 | 581,90 | 0,71% | 895,00 |
| 09.04.2024 | 578,20 | 588,40 | 570,30 | 577,80 | -0,07% | 815,00 |
| 08.04.2024 | 579,30 | 582,10 | 574,80 | 578,20 | -0,19% | 474,00 |
| 05.04.2024 | 562,60 | 580,90 | 560,20 | 579,30 | 2,46% | 709,00 |
| 04.04.2024 | 573,50 | 577,90 | 564,60 | 565,40 | -1,29% | 634,00 |
| 03.04.2024 | 571,50 | 575,60 | 564,10 | 572,80 | -0,17% | 265,00 |
| 02.04.2024 | 566,20 | 591,70 | 565,50 | 573,80 | 1,36% | 763,00 |
| 28.03.2024 | 575,35 | 578,20 | 564,00 | 566,10 | -1,65% | 286,00 |
| 27.03.2024 | 579,15 | 585,05 | 569,75 | 575,60 | -0,48% | 123,00 |
| 26.03.2024 | 579,90 | 585,00 | 577,40 | 578,40 | -0,06% | 267,00 |
| 25.03.2024 | 572,20 | 585,70 | 570,90 | 578,75 | 1,12% | 288,00 |
| 22.03.2024 | 582,05 | 583,10 | 566,60 | 572,35 | -1,86% | 499,00 |
| 21.03.2024 | 563,05 | 587,40 | 562,20 | 583,20 | 4,63% | 552,00 |
| 20.03.2024 | 550,50 | 560,90 | 548,70 | 557,40 | 1,04% | 215,00 |
| 19.03.2024 | 550,00 | 554,75 | 544,80 | 551,65 | 0,15% | 630,00 |
| 18.03.2024 | 551,10 | 558,40 | 547,35 | 550,85 | -0,64% | 449,00 |
| 15.03.2024 | 559,15 | 560,50 | 548,70 | 554,40 | -0,95% | 827,00 |
| 14.03.2024 | 566,95 | 570,50 | 556,75 | 559,70 | -1,20% | 226,00 |
| 13.03.2024 | 570,30 | 578,35 | 562,75 | 566,50 | -0,81% | 514,00 |
| 12.03.2024 | 560,80 | 571,50 | 549,25 | 571,10 | 2,17% | 904,00 |
| 11.03.2024 | 573,80 | 574,60 | 552,30 | 558,95 | -2,64% | 836,00 |
| 08.03.2024 | 600,00 | 604,55 | 571,80 | 574,10 | -4,37% | 765,00 |
| 07.03.2024 | 577,35 | 603,70 | 571,35 | 600,35 | 3,66% | 585,00 |
| 06.03.2024 | 567,35 | 580,50 | 562,55 | 579,15 | 2,43% | 574,00 |
| 05.03.2024 | 581,60 | 584,55 | 562,55 | 565,40 | -3,18% | 1.055,00 |
| 04.03.2024 | 573,15 | 589,55 | 573,15 | 583,95 | 1,92% | 1.611,00 |
| 01.03.2024 | 567,35 | 573,90 | 558,20 | 572,95 | 1,23% | 1.042,00 |
| 29.02.2024 | 566,05 | 567,10 | 547,50 | 566,00 | 0,11% | 685,00 |
| 28.02.2024 | 540,05 | 573,40 | 540,05 | 565,40 | 5,04% | 3.547,00 |
| 27.02.2024 | 577,75 | 585,55 | 536,15 | 538,25 | -6,52% | 3.127,00 |
| 26.02.2024 | 555,45 | 580,55 | 550,80 | 575,80 | 3,64% | 839,00 |
| 23.02.2024 | 561,75 | 577,15 | 552,65 | 555,60 | -0,74% | 723,00 |
| 22.02.2024 | 545,40 | 584,65 | 545,40 | 559,75 | 4,72% | 1.479,00 |
| 21.02.2024 | 544,75 | 545,40 | 533,35 | 534,50 | -1,81% | 1.000,00 |
| 20.02.2024 | 569,65 | 570,95 | 538,25 | 544,35 | -4,42% | 749,00 |
| 19.02.2024 | 579,65 | 579,90 | 568,60 | 569,50 | -1,87% | 677,00 |
| 16.02.2024 | 565,90 | 582,40 | 560,00 | 580,35 | 3,05% | 1.371,00 |
| 15.02.2024 | 561,40 | 570,95 | 558,80 | 563,20 | 0,45% | 374,00 |
| 14.02.2024 | 549,45 | 561,50 | 549,15 | 560,70 | 2,26% | 465,00 |
| 13.02.2024 | 565,20 | 566,10 | 539,60 | 548,30 | -2,90% | 1.120,00 |
| 12.02.2024 | 581,70 | 582,70 | 563,90 | 564,70 | -2,60% | 1.406,00 |
| 09.02.2024 | 551,50 | 580,80 | 550,10 | 579,75 | 5,24% | 941,00 |
| 08.02.2024 | 547,80 | 558,05 | 546,75 | 550,90 | 0,63% | 1.132,00 |
| 07.02.2024 | 535,40 | 547,95 | 535,00 | 547,45 | 2,07% | 476,00 |
| 06.02.2024 | 526,90 | 539,70 | 525,20 | 536,35 | 1,77% | 1.325,00 |
| 05.02.2024 | 523,50 | 528,80 | 518,20 | 527,00 | 0,60% | 485,00 |
| 02.02.2024 | 527,30 | 529,20 | 517,95 | 523,85 | -0,41% | 327,00 |
| 01.02.2024 | 516,40 | 533,15 | 515,70 | 526,00 | 1,61% | 1.212,00 |
| 31.01.2024 | 518,05 | 519,90 | 505,00 | 517,65 | -0,31% | 522,00 |
| 30.01.2024 | 526,55 | 527,00 | 518,60 | 519,25 | -0,82% | 630,00 |
| 29.01.2024 | 520,60 | 524,20 | 515,70 | 523,55 | 0,40% | 411,00 |
| 26.01.2024 | 527,90 | 529,20 | 512,90 | 521,45 | -1,59% | 1.269,00 |
| 25.01.2024 | 524,35 | 536,75 | 520,95 | 529,90 | 1,10% | 1.106,00 |
| 24.01.2024 | 522,50 | 534,45 | 515,60 | 524,15 | 1,99% | 1.076,00 |
| 23.01.2024 | 509,90 | 514,35 | 504,30 | 513,90 | 1,03% | 1.268,00 |
| 22.01.2024 | 501,85 | 515,45 | 501,85 | 508,65 | 1,62% | 1.149,00 |
| 19.01.2024 | 497,15 | 502,75 | 492,20 | 500,55 | 0,60% | 731,00 |
| 18.01.2024 | 466,25 | 499,90 | 464,73 | 497,55 | 7,27% | 1.825,00 |
| 17.01.2024 | 450,65 | 465,38 | 448,55 | 463,83 | 2,34% | 374,00 |
| 16.01.2024 | 448,88 | 454,95 | 445,55 | 453,23 | 0,67% | 488,00 |
| 15.01.2024 | 449,70 | 456,60 | 449,60 | 450,20 | 0,08% | 202,00 |
| 12.01.2024 | 456,02 | 456,75 | 446,17 | 449,83 | -1,24% | 430,00 |
| 11.01.2024 | 450,52 | 458,83 | 449,60 | 455,48 | 1,66% | 921,00 |
| 10.01.2024 | 444,35 | 452,10 | 442,40 | 448,05 | 0,54% | 405,00 |
| 09.01.2024 | 451,45 | 453,00 | 437,83 | 445,63 | -1,39% | 605,00 |
| 08.01.2024 | 439,38 | 454,73 | 439,13 | 451,92 | 2,76% | 711,00 |
| 05.01.2024 | 434,27 | 442,38 | 432,05 | 439,80 | 1,03% | 379,00 |
| 04.01.2024 | 439,95 | 440,13 | 425,33 | 435,33 | -0,85% | 921,00 |
| 03.01.2024 | 456,48 | 457,00 | 433,13 | 439,05 | -3,84% | 797,00 |
| 02.01.2024 | 470,67 | 472,90 | 452,67 | 456,60 | -3,24% | 530,00 |
| 29.12.2023 | 477,65 | 477,95 | 471,30 | 471,88 | -1,04% | 130,00 |
| 28.12.2023 | 477,23 | 480,13 | 474,65 | 476,83 | 0,17% | 202,00 |
| 27.12.2023 | 474,55 | 482,35 | 470,00 | 476,00 | 0,97% | 632,00 |
| 22.12.2023 | 470,27 | 474,88 | 466,65 | 471,42 | -0,22% | 680,00 |
| 21.12.2023 | 468,67 | 474,30 | 466,55 | 472,48 | 1,12% | 91,00 |
| 20.12.2023 | 480,45 | 481,00 | 466,75 | 467,25 | -2,75% | 498,00 |
| 19.12.2023 | 480,20 | 484,40 | 478,38 | 480,45 | -0,06% | 470,00 |
| 18.12.2023 | 488,85 | 493,90 | 478,35 | 480,75 | -1,66% | 840,00 |
| 15.12.2023 | 480,90 | 492,20 | 480,35 | 488,88 | 1,71% | 693,00 |
| 14.12.2023 | 482,63 | 492,73 | 479,92 | 480,67 | -0,11% | 986,00 |
| 13.12.2023 | 464,20 | 484,02 | 463,35 | 481,23 | 3,42% | 656,00 |
| 12.12.2023 | 463,30 | 469,58 | 461,70 | 465,33 | 0,53% | 508,00 |
| 11.12.2023 | 458,67 | 467,92 | 458,38 | 462,88 | 0,97% | 619,00 |
| 08.12.2023 | 451,98 | 460,85 | 451,33 | 458,42 | 1,50% | 537,00 |
| 07.12.2023 | 449,98 | 453,17 | 444,73 | 451,65 | 0,19% | 424,00 |
| 06.12.2023 | 448,38 | 458,42 | 447,75 | 450,80 | 0,73% | 856,00 |
| 05.12.2023 | 445,17 | 452,33 | 442,88 | 447,55 | 0,06% | 894,00 |
| 04.12.2023 | 468,98 | 473,73 | 443,42 | 447,30 | -4,42% | 1.402,00 |
| 01.12.2023 | 470,90 | 480,10 | 458,50 | 468,00 | -0,73% | 1.157,00 |
| 30.11.2023 | 471,15 | 478,05 | 468,27 | 471,45 | 0,46% | 1.520,00 |
| 29.11.2023 | 456,50 | 474,83 | 455,75 | 469,30 | 2,90% | 540,00 |
| 28.11.2023 | 462,52 | 463,05 | 454,67 | 456,08 | -1,35% | 301,00 |
| 27.11.2023 | 461,17 | 466,58 | 460,10 | 462,30 | 0,61% | 331,00 |