Börse:
217,900€
-9,15%
Echtzeit-Aktienkurs ASM INTL N.V. EO-,04
Bid:
216,200€
Ask:
219,600€
Aktienkurse zur ASM INTL N.V. EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 233,30 | 233,30 | 217,50 | 217,50 | -9,58% | 306,00 |
| 30.06.2022 | 237,00 | 240,55 | 232,00 | 240,55 | 0,97% | 175,00 |
| 29.06.2022 | 244,75 | 244,75 | 238,25 | 238,25 | -5,49% | 220,00 |
| 28.06.2022 | 250,50 | 252,10 | 249,35 | 252,10 | 0,68% | 123,00 |
| 27.06.2022 | 245,50 | 255,40 | 245,50 | 250,40 | 2,62% | 352,00 |
| 24.06.2022 | 234,80 | 244,00 | 234,80 | 244,00 | 4,61% | 396,00 |
| 23.06.2022 | 240,05 | 240,05 | 232,50 | 233,25 | -3,22% | 405,00 |
| 22.06.2022 | 239,40 | 241,00 | 237,10 | 241,00 | -0,66% | 194,00 |
| 21.06.2022 | 239,15 | 243,30 | 239,15 | 242,60 | 1,95% | 465,00 |
| 20.06.2022 | 232,75 | 238,40 | 232,75 | 237,95 | 2,06% | 511,00 |
| 17.06.2022 | 238,75 | 243,65 | 233,15 | 233,15 | -2,45% | 171,00 |
| 16.06.2022 | 261,65 | 261,65 | 239,00 | 239,00 | -8,71% | 20,00 |
| 15.06.2022 | 257,80 | 261,80 | 257,45 | 261,80 | 1,24% | 231,00 |
| 14.06.2022 | 261,65 | 261,65 | 257,70 | 258,60 | -0,65% | 152,00 |
| 13.06.2022 | 265,75 | 268,10 | 257,05 | 260,30 | -4,60% | 327,00 |
| 10.06.2022 | 278,50 | 280,55 | 272,85 | 272,85 | -2,55% | 211,00 |
| 09.06.2022 | 290,20 | 290,20 | 280,00 | 280,00 | -5,05% | 206,00 |
| 08.06.2022 | 291,00 | 297,85 | 291,00 | 294,90 | 1,43% | 863,00 |
| 07.06.2022 | 289,25 | 291,40 | 286,75 | 290,75 | 0,88% | 365,00 |
| 06.06.2022 | 288,20 | 288,20 | 288,20 | 288,20 | 0,88% | - |
| 03.06.2022 | 294,70 | 294,70 | 285,70 | 285,70 | -2,36% | 301,00 |
| 02.06.2022 | 286,20 | 292,60 | 286,20 | 292,60 | 1,11% | 200,00 |
| 01.06.2022 | 289,25 | 293,00 | 285,50 | 289,40 | -0,43% | 481,00 |
| 31.05.2022 | 297,55 | 298,20 | 290,05 | 290,65 | -2,74% | 557,00 |
| 30.05.2022 | 290,90 | 301,95 | 290,90 | 298,85 | 3,80% | 314,00 |
| 27.05.2022 | 274,05 | 287,90 | 274,05 | 287,90 | 6,35% | 140,00 |
| 26.05.2022 | 266,60 | 270,70 | 266,60 | 270,70 | 1,05% | 15,00 |
| 25.05.2022 | 274,30 | 274,30 | 265,00 | 267,90 | -2,10% | 187,00 |
| 24.05.2022 | 278,90 | 281,90 | 273,60 | 273,65 | -3,36% | 1.092,00 |
| 23.05.2022 | 283,00 | 286,90 | 282,00 | 283,15 | 2,52% | 481,00 |
| 20.05.2022 | 279,35 | 286,85 | 276,20 | 276,20 | -1,39% | 194,00 |
| 19.05.2022 | 270,85 | 280,10 | 266,25 | 280,10 | 2,30% | 200,00 |
| 18.05.2022 | 290,15 | 290,15 | 273,80 | 273,80 | -6,39% | 296,00 |
| 17.05.2022 | 288,15 | 297,85 | 288,15 | 292,50 | 1,97% | 181,00 |
| 16.05.2022 | 288,25 | 290,20 | 284,85 | 286,85 | -1,31% | 260,00 |
| 13.05.2022 | 280,00 | 290,65 | 279,00 | 290,65 | 5,77% | 310,00 |
| 12.05.2022 | 268,50 | 274,80 | 266,55 | 274,80 | -1,17% | 771,00 |
| 11.05.2022 | 267,80 | 278,05 | 265,00 | 278,05 | 3,29% | 202,00 |
| 10.05.2022 | 262,25 | 270,25 | 262,25 | 269,20 | 2,71% | 511,00 |
| 09.05.2022 | 273,30 | 276,00 | 262,10 | 262,10 | -5,94% | 360,00 |
| 06.05.2022 | 281,20 | 283,05 | 274,25 | 278,65 | -2,19% | 497,00 |
| 05.05.2022 | 298,75 | 298,75 | 284,90 | 284,90 | -2,48% | 635,00 |
| 04.05.2022 | 291,40 | 294,35 | 287,10 | 292,15 | 0,29% | 551,00 |
| 03.05.2022 | 283,50 | 294,35 | 283,50 | 291,30 | 5,22% | 241,00 |
| 02.05.2022 | 283,70 | 283,70 | 269,00 | 276,85 | -2,86% | 213,00 |
| 29.04.2022 | 300,20 | 303,05 | 285,00 | 285,00 | -1,38% | 242,00 |
| 28.04.2022 | 291,50 | 298,65 | 289,00 | 289,00 | -0,74% | 58,00 |
| 27.04.2022 | 293,05 | 295,25 | 290,00 | 291,15 | -0,51% | 204,00 |
| 26.04.2022 | 306,50 | 306,50 | 292,65 | 292,65 | -6,84% | 138,00 |
| 22.04.2022 | 314,35 | 314,40 | 307,75 | 314,15 | -0,16% | 149,00 |
| 21.04.2022 | 313,00 | 324,00 | 313,00 | 314,65 | 0,59% | 212,00 |
| 20.04.2022 | 299,45 | 315,00 | 299,45 | 312,80 | 3,73% | 75,00 |
| 19.04.2022 | 290,35 | 301,55 | 290,35 | 301,55 | 1,69% | 80,00 |
| 14.04.2022 | 303,85 | 307,50 | 288,30 | 296,55 | -1,43% | 514,00 |
| 13.04.2022 | 297,90 | 301,30 | 294,00 | 300,85 | 0,20% | 501,00 |
| 12.04.2022 | 289,10 | 300,65 | 289,10 | 300,25 | 2,86% | 553,00 |
| 11.04.2022 | 302,10 | 302,10 | 290,20 | 291,90 | -5,01% | 420,00 |
| 08.04.2022 | 307,80 | 310,40 | 307,30 | 307,30 | -0,45% | 285,00 |
| 07.04.2022 | 304,85 | 308,70 | 304,05 | 308,70 | 0,29% | 276,00 |
| 06.04.2022 | 326,60 | 327,45 | 302,80 | 307,80 | -6,24% | 499,00 |
| 05.04.2022 | 330,20 | 342,00 | 328,30 | 328,30 | -0,73% | 310,00 |
| 04.04.2022 | 325,85 | 332,55 | 325,85 | 330,70 | 1,24% | 293,00 |
| 01.04.2022 | 330,00 | 330,00 | 325,85 | 326,65 | -0,83% | 403,00 |
| 31.03.2022 | 333,40 | 335,70 | 329,40 | 329,40 | -1,82% | 305,00 |
| 30.03.2022 | 341,00 | 342,90 | 333,80 | 335,50 | -1,84% | 1.197,00 |
| 29.03.2022 | 335,50 | 341,80 | 331,70 | 341,80 | 1,73% | 51,00 |
| 28.03.2022 | 331,10 | 336,00 | 330,40 | 336,00 | 1,20% | 217,00 |
| 25.03.2022 | 334,00 | 336,60 | 330,60 | 332,00 | -1,28% | 252,00 |
| 24.03.2022 | 331,20 | 336,30 | 328,30 | 336,30 | 1,75% | 311,00 |
| 23.03.2022 | 336,40 | 337,20 | 326,80 | 330,50 | -1,87% | 468,00 |
| 22.03.2022 | 333,30 | 336,80 | 331,10 | 336,80 | 0,93% | 280,00 |
| 21.03.2022 | 328,00 | 333,70 | 327,30 | 333,70 | 1,96% | 354,00 |
| 18.03.2022 | 316,50 | 328,80 | 316,50 | 327,30 | 4,27% | 180,00 |
| 17.03.2022 | 314,00 | 317,50 | 312,60 | 313,90 | 0,61% | 575,00 |
| 16.03.2022 | 292,60 | 318,20 | 292,60 | 312,00 | 7,59% | 442,00 |
| 15.03.2022 | 279,80 | 294,50 | 279,30 | 290,00 | 3,91% | 804,00 |
| 14.03.2022 | 278,10 | 287,80 | 278,10 | 279,10 | -1,31% | 617,00 |
| 11.03.2022 | 278,90 | 286,20 | 277,20 | 282,80 | 2,24% | 367,00 |
| 10.03.2022 | 286,50 | 286,60 | 276,40 | 276,60 | -0,65% | 229,00 |
| 09.03.2022 | 275,30 | 278,80 | 269,50 | 278,40 | 3,84% | 966,00 |
| 08.03.2022 | 269,50 | 287,10 | 265,50 | 268,10 | -3,49% | 692,00 |
| 07.03.2022 | 263,70 | 286,70 | 258,00 | 277,80 | 2,40% | 638,00 |
| 04.03.2022 | 274,50 | 278,40 | 269,50 | 271,30 | -2,16% | 1.377,00 |
| 03.03.2022 | 278,80 | 283,90 | 276,20 | 277,30 | -1,84% | 503,00 |
| 02.03.2022 | 271,40 | 282,70 | 271,10 | 282,50 | 3,63% | 726,00 |
| 01.03.2022 | 286,40 | 286,40 | 269,00 | 272,60 | -6,10% | 1.045,00 |
| 28.02.2022 | 269,00 | 290,30 | 265,00 | 290,30 | 5,68% | 1.644,00 |
| 25.02.2022 | 267,60 | 275,50 | 263,80 | 274,70 | 6,31% | 661,00 |
| 24.02.2022 | 250,00 | 260,20 | 246,00 | 258,40 | -2,12% | 1.150,00 |
| 23.02.2022 | 287,30 | 287,30 | 261,80 | 264,00 | -7,63% | 410,00 |
| 22.02.2022 | 269,00 | 290,50 | 268,70 | 285,80 | 7,00% | 1.105,00 |
| 21.02.2022 | 287,40 | 287,40 | 267,10 | 267,10 | -6,48% | 1.318,00 |
| 18.02.2022 | 286,00 | 296,40 | 285,60 | 285,60 | -1,11% | 515,00 |
| 17.02.2022 | 288,40 | 292,00 | 285,80 | 288,80 | 0,73% | 1.218,00 |
| 16.02.2022 | 285,70 | 288,70 | 282,00 | 286,70 | 0,39% | 736,00 |
| 15.02.2022 | 270,70 | 285,70 | 270,70 | 285,60 | 4,23% | 1.096,00 |
| 14.02.2022 | 270,10 | 274,00 | 265,70 | 274,00 | 0,74% | 980,00 |
| 11.02.2022 | 290,60 | 290,60 | 272,00 | 272,00 | -7,45% | 1.001,00 |
| 10.02.2022 | 300,90 | 301,60 | 289,00 | 293,90 | -3,10% | 990,00 |
| 09.02.2022 | 288,70 | 303,30 | 288,70 | 303,30 | 5,13% | 1.006,00 |