600,300€
3,22%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 585,20 | 600,80 | 582,20 | 599,70 | 3,11% | - |
| 02.05.2024 | 584,20 | 591,40 | 581,60 | 581,60 | -2,81% | 50,00 |
| 30.04.2024 | 601,20 | 603,40 | 598,40 | 598,40 | -1,32% | 15,00 |
| 29.04.2024 | 626,00 | 626,00 | 606,40 | 606,40 | -3,41% | 24,00 |
| 26.04.2024 | 586,60 | 628,40 | 586,60 | 627,80 | 7,39% | 332,00 |
| 25.04.2024 | 584,60 | 584,60 | 584,60 | 584,60 | -0,03% | 10,00 |
| 24.04.2024 | 572,80 | 595,00 | 572,80 | 584,80 | 1,53% | 26,00 |
| 23.04.2024 | 519,00 | 576,00 | 519,00 | 576,00 | 11,50% | 40,00 |
| 22.04.2024 | 520,20 | 522,00 | 516,60 | 516,60 | -2,89% | 120,00 |
| 19.04.2024 | 530,00 | 538,00 | 529,60 | 532,00 | -2,31% | 163,00 |
| 18.04.2024 | 579,40 | 579,40 | 544,60 | 544,60 | -8,53% | 100,00 |
| 17.04.2024 | 572,00 | 603,40 | 572,00 | 595,40 | -0,30% | 105,00 |
| 16.04.2024 | 589,60 | 597,20 | 584,00 | 597,20 | -2,10% | 75,00 |
| 15.04.2024 | 586,80 | 610,00 | 586,80 | 610,00 | 3,25% | 10,00 |
| 12.04.2024 | 589,00 | 597,80 | 589,00 | 590,80 | 1,65% | 36,00 |
| 11.04.2024 | 581,20 | 581,20 | 581,20 | 581,20 | 0,10% | - |
| 10.04.2024 | 577,60 | 583,80 | 577,60 | 580,60 | 0,42% | 52,00 |
| 09.04.2024 | 578,00 | 578,20 | 578,00 | 578,20 | -0,07% | 35,00 |
| 08.04.2024 | 577,80 | 578,60 | 576,00 | 578,60 | 0,77% | 24,00 |
| 05.04.2024 | 560,00 | 574,20 | 560,00 | 574,20 | -0,52% | 27,00 |
| 04.04.2024 | 571,20 | 577,20 | 571,20 | 577,20 | 1,23% | 30,00 |
| 03.04.2024 | 570,20 | 570,20 | 570,20 | 570,20 | -2,90% | - |
| 02.04.2024 | 571,60 | 587,20 | 571,60 | 587,20 | 3,51% | 28,00 |
| 28.03.2024 | 574,20 | 577,40 | 566,80 | 567,30 | -2,24% | 45,00 |
| 27.03.2024 | 578,00 | 585,00 | 578,00 | 580,30 | 0,16% | 43,00 |
| 26.03.2024 | 579,30 | 583,00 | 579,30 | 579,40 | -0,50% | 64,00 |
| 25.03.2024 | 573,60 | 582,30 | 573,60 | 582,30 | 1,08% | 32,00 |
| 22.03.2024 | 581,40 | 581,40 | 571,00 | 576,10 | -0,64% | 110,00 |
| 21.03.2024 | 563,90 | 579,80 | 563,90 | 579,80 | 5,15% | 10,00 |
| 20.03.2024 | 549,00 | 558,40 | 549,00 | 551,40 | -0,27% | 254,00 |
| 19.03.2024 | 549,60 | 552,90 | 547,80 | 552,90 | 0,67% | 16,00 |
| 18.03.2024 | 552,90 | 553,60 | 548,30 | 549,20 | 0,04% | 234,00 |
| 15.03.2024 | 558,50 | 558,50 | 549,00 | 549,00 | -1,49% | 189,00 |
| 14.03.2024 | 566,30 | 566,30 | 557,30 | 557,30 | -1,61% | 45,00 |
| 13.03.2024 | 568,80 | 575,70 | 566,40 | 566,40 | -0,44% | 107,00 |
| 12.03.2024 | 560,80 | 568,90 | 552,00 | 568,90 | 2,49% | 58,00 |
| 11.03.2024 | 573,90 | 573,90 | 555,00 | 555,10 | -5,56% | 142,00 |
| 08.03.2024 | 599,20 | 602,00 | 587,80 | 587,80 | -1,77% | 219,00 |
| 07.03.2024 | 576,20 | 598,40 | 576,20 | 598,40 | 3,64% | 199,00 |
| 06.03.2024 | 567,20 | 577,40 | 567,20 | 577,40 | -0,29% | 215,00 |
| 05.03.2024 | 582,50 | 582,90 | 579,00 | 579,10 | -1,18% | 186,00 |
| 04.03.2024 | 575,40 | 587,20 | 575,40 | 586,00 | 2,52% | 78,00 |
| 01.03.2024 | 565,90 | 571,60 | 564,70 | 571,60 | 1,53% | 70,00 |
| 29.02.2024 | 565,90 | 565,90 | 552,00 | 563,00 | -0,44% | 61,00 |
| 28.02.2024 | 534,80 | 567,40 | 534,80 | 565,50 | 5,31% | 366,00 |
| 27.02.2024 | 576,70 | 581,00 | 537,00 | 537,00 | -7,06% | 1.042,00 |
| 26.02.2024 | 557,00 | 578,30 | 557,00 | 577,80 | 3,14% | 130,00 |
| 23.02.2024 | 569,10 | 569,10 | 558,40 | 560,20 | -0,94% | 65,00 |
| 22.02.2024 | 553,00 | 575,90 | 553,00 | 565,50 | 4,92% | 534,00 |
| 21.02.2024 | 543,30 | 543,30 | 534,60 | 539,00 | -0,37% | 71,00 |
| 20.02.2024 | 568,10 | 568,10 | 541,00 | 541,00 | -5,85% | 137,00 |
| 19.02.2024 | 576,00 | 576,00 | 574,60 | 574,60 | -1,03% | 25,00 |
| 16.02.2024 | 570,00 | 580,60 | 570,00 | 580,60 | 3,40% | 235,00 |
| 15.02.2024 | 561,50 | 561,50 | 561,50 | 561,50 | -0,09% | - |
| 14.02.2024 | 549,20 | 562,00 | 549,20 | 562,00 | 2,18% | 126,00 |
| 13.02.2024 | 559,70 | 559,70 | 542,10 | 550,00 | -3,32% | 29,00 |
| 12.02.2024 | 579,50 | 582,00 | 568,90 | 568,90 | -1,01% | 35,00 |
| 09.02.2024 | 550,70 | 574,70 | 550,70 | 574,70 | 3,81% | 38,00 |
| 08.02.2024 | 546,90 | 555,90 | 546,90 | 553,60 | 1,37% | 76,00 |
| 07.02.2024 | 535,70 | 547,50 | 535,70 | 546,10 | 2,11% | 159,00 |
| 06.02.2024 | 526,40 | 539,30 | 526,40 | 534,80 | 1,98% | 54,00 |
| 05.02.2024 | 523,70 | 524,40 | 523,70 | 524,40 | 0,31% | 15,00 |
| 02.02.2024 | 528,90 | 528,90 | 522,80 | 522,80 | -0,57% | 35,00 |
| 01.02.2024 | 515,40 | 527,30 | 515,40 | 525,80 | 1,60% | 28,00 |
| 31.01.2024 | 513,80 | 517,50 | 513,30 | 517,50 | -0,69% | 134,00 |
| 30.01.2024 | 524,10 | 525,20 | 520,40 | 521,10 | 0,12% | 110,00 |
| 29.01.2024 | 520,30 | 522,70 | 520,30 | 520,50 | 0,02% | 51,00 |
| 26.01.2024 | 526,70 | 526,70 | 516,80 | 520,40 | -1,44% | 110,00 |
| 25.01.2024 | 523,80 | 531,10 | 522,40 | 528,00 | 0,28% | 248,00 |
| 24.01.2024 | 530,00 | 530,00 | 517,00 | 526,50 | 2,49% | 283,00 |
| 23.01.2024 | 509,00 | 516,50 | 506,80 | 513,70 | 0,92% | 138,00 |
| 22.01.2024 | 502,70 | 511,60 | 502,70 | 509,00 | 2,54% | 145,00 |
| 19.01.2024 | 497,75 | 497,75 | 493,35 | 496,40 | 1,53% | 310,00 |
| 18.01.2024 | 466,65 | 488,90 | 466,65 | 488,90 | 6,11% | 205,00 |
| 17.01.2024 | 448,85 | 461,70 | 448,85 | 460,75 | 2,20% | 87,00 |
| 16.01.2024 | 448,15 | 450,85 | 448,15 | 450,85 | -0,12% | 20,00 |
| 15.01.2024 | 450,80 | 451,40 | 450,80 | 451,40 | -0,64% | 18,00 |
| 12.01.2024 | 454,30 | 454,30 | 454,30 | 454,30 | -0,10% | - |
| 11.01.2024 | 449,50 | 454,75 | 449,50 | 454,75 | 1,60% | 35,00 |
| 10.01.2024 | 443,35 | 451,60 | 443,35 | 447,60 | 2,13% | 58,00 |
| 09.01.2024 | 449,10 | 449,10 | 438,25 | 438,25 | -1,91% | 121,00 |
| 08.01.2024 | 439,80 | 446,80 | 439,80 | 446,80 | 1,72% | 56,00 |
| 05.01.2024 | 433,35 | 439,25 | 432,40 | 439,25 | 1,68% | 110,00 |
| 04.01.2024 | 439,35 | 439,35 | 427,50 | 432,00 | -1,53% | 127,00 |
| 03.01.2024 | 455,75 | 455,75 | 438,70 | 438,70 | -5,66% | 25,00 |
| 02.01.2024 | 472,00 | 472,00 | 465,00 | 465,00 | -2,51% | 34,00 |
| 29.12.2023 | 476,95 | 476,95 | 476,95 | 476,95 | -0,21% | - |
| 28.12.2023 | 476,60 | 477,95 | 476,60 | 477,95 | 1,26% | 28,00 |
| 27.12.2023 | 472,00 | 472,00 | 472,00 | 472,00 | -0,16% | - |
| 22.12.2023 | 470,10 | 472,75 | 469,10 | 472,75 | 0,65% | 68,00 |
| 21.12.2023 | 468,85 | 469,70 | 467,45 | 469,70 | -0,46% | 50,00 |
| 20.12.2023 | 479,65 | 479,65 | 470,65 | 471,85 | -1,75% | 11,00 |
| 19.12.2023 | 480,50 | 480,50 | 480,10 | 480,25 | -1,87% | 84,00 |
| 18.12.2023 | 488,45 | 492,65 | 488,45 | 489,40 | -0,01% | 159,00 |
| 15.12.2023 | 481,05 | 489,45 | 481,05 | 489,45 | 1,81% | 8,00 |
| 14.12.2023 | 482,20 | 485,20 | 480,75 | 480,75 | 0,55% | 50,00 |
| 13.12.2023 | 463,85 | 480,60 | 463,85 | 478,10 | 3,02% | 520,00 |
| 12.12.2023 | 462,60 | 467,80 | 462,60 | 464,10 | 0,47% | 85,00 |
| 11.12.2023 | 459,65 | 461,95 | 459,65 | 461,95 | 0,93% | 10,00 |
| 08.12.2023 | 451,95 | 457,70 | 451,95 | 457,70 | 1,70% | 89,00 |