Börse:
357,700€
0,28%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
357,500€
Ask:
357,900€
Aktienkurse zur ASM International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2021 | 356,30 | 357,40 | 356,20 | 357,35 | 0,69% | - |
| 21.09.2021 | 355,00 | 361,95 | 351,45 | 354,90 | 0,47% | 10,00 |
| 20.09.2021 | 366,75 | 366,75 | 346,30 | 353,25 | -4,16% | 150,00 |
| 17.09.2021 | 376,35 | 379,75 | 366,70 | 368,60 | -3,36% | 250,00 |
| 16.09.2021 | 374,35 | 381,40 | 371,05 | 381,40 | 1,88% | 24,00 |
| 15.09.2021 | 375,25 | 378,40 | 370,05 | 374,35 | -0,15% | - |
| 14.09.2021 | 367,40 | 375,00 | 363,90 | 374,90 | 2,74% | - |
| 13.09.2021 | 368,50 | 370,60 | 363,50 | 364,90 | -0,73% | 1.775,00 |
| 10.09.2021 | 355,50 | 370,40 | 354,05 | 367,60 | 4,22% | - |
| 09.09.2021 | 344,35 | 357,05 | 340,95 | 352,70 | 1,76% | 10,00 |
| 08.09.2021 | 351,30 | 352,05 | 342,70 | 346,60 | -0,26% | - |
| 07.09.2021 | 342,05 | 352,15 | 342,00 | 347,50 | 1,40% | - |
| 06.09.2021 | 334,25 | 345,40 | 334,25 | 342,70 | 3,69% | 5,00 |
| 02.09.2021 | 333,90 | 337,40 | 329,60 | 330,50 | -0,69% | - |
| 01.09.2021 | 331,00 | 334,80 | 330,05 | 332,80 | 1,90% | 507,00 |
| 31.08.2021 | 335,60 | 339,50 | 326,20 | 326,60 | -1,21% | 6,00 |
| 30.08.2021 | 332,35 | 336,20 | 330,15 | 330,60 | 4,62% | - |
| 26.08.2021 | 319,45 | 319,65 | 312,15 | 316,00 | -0,91% | - |
| 25.08.2021 | 320,30 | 321,40 | 316,65 | 318,90 | 0,06% | - |
| 24.08.2021 | 319,05 | 323,25 | 318,70 | 318,70 | 0,89% | - |
| 23.08.2021 | 314,50 | 319,75 | 313,40 | 315,90 | 4,46% | 570,00 |
| 19.08.2021 | 308,15 | 309,70 | 300,60 | 302,40 | -2,55% | 630,00 |
| 18.08.2021 | 312,10 | 313,80 | 308,45 | 310,30 | 0,23% | - |
| 17.08.2021 | 311,35 | 315,75 | 307,85 | 309,60 | -0,77% | - |
| 16.08.2021 | 311,30 | 314,30 | 308,55 | 312,00 | 0,35% | 11,00 |
| 12.08.2021 | 315,30 | 315,30 | 310,90 | 310,90 | -0,80% | - |
| 11.08.2021 | 318,60 | 320,75 | 311,50 | 313,40 | -1,82% | - |
| 10.08.2021 | 320,40 | 324,85 | 316,90 | 319,20 | -0,19% | 18,00 |
| 09.08.2021 | 315,40 | 324,30 | 315,10 | 319,80 | 0,72% | - |
| 05.08.2021 | 316,20 | 323,60 | 314,20 | 317,50 | 0,99% | - |
| 04.08.2021 | 306,25 | 316,30 | 306,15 | 314,40 | 3,63% | 54,00 |
| 03.08.2021 | 301,85 | 307,60 | 299,85 | 303,40 | 0,93% | - |
| 02.08.2021 | 299,15 | 304,15 | 299,10 | 300,60 | 0,37% | - |
| 29.07.2021 | 297,55 | 302,60 | 296,40 | 299,50 | 3,31% | 24,00 |
| 28.07.2021 | 292,50 | 299,45 | 284,50 | 289,90 | -3,27% | - |
| 27.07.2021 | 305,50 | 306,75 | 287,50 | 299,70 | -2,06% | 223,00 |
| 26.07.2021 | 311,50 | 311,50 | 298,90 | 306,00 | 3,59% | 156,00 |
| 22.07.2021 | 287,30 | 298,30 | 287,30 | 295,40 | 3,79% | - |
| 21.07.2021 | 276,50 | 287,70 | 276,50 | 284,60 | 2,91% | - |
| 20.07.2021 | 275,05 | 279,45 | 272,35 | 276,55 | 0,62% | - |
| 19.07.2021 | 280,15 | 280,45 | 267,90 | 274,85 | -2,28% | - |
| 16.07.2021 | 289,65 | 290,55 | 281,05 | 281,25 | -2,95% | 4,00 |
| 15.07.2021 | 291,55 | 294,65 | 286,55 | 289,80 | -0,75% | - |
| 14.07.2021 | 286,95 | 293,65 | 286,65 | 292,00 | 1,42% | - |
| 13.07.2021 | 283,15 | 289,00 | 282,95 | 287,90 | 1,57% | 50,00 |
| 12.07.2021 | 278,20 | 285,55 | 277,35 | 283,45 | 1,65% | 1.300,00 |
| 09.07.2021 | 276,40 | 281,45 | 275,25 | 278,85 | 0,80% | - |
| 08.07.2021 | 285,90 | 288,65 | 273,95 | 276,65 | -3,52% | - |
| 07.07.2021 | 282,20 | 290,45 | 281,40 | 286,75 | 1,52% | - |
| 06.07.2021 | 276,25 | 282,80 | 274,50 | 282,45 | 2,19% | - |
| 05.07.2021 | 274,20 | 277,80 | 273,00 | 276,40 | 0,67% | - |
| 02.07.2021 | 271,15 | 274,80 | 267,75 | 274,55 | 1,31% | - |
| 01.07.2021 | 278,15 | 280,20 | 266,20 | 271,00 | -2,34% | - |
| 30.06.2021 | 279,25 | 282,45 | 274,85 | 277,50 | -0,59% | 80,00 |
| 29.06.2021 | 275,40 | 282,05 | 274,45 | 279,15 | 1,38% | - |
| 28.06.2021 | 267,90 | 275,45 | 264,55 | 275,35 | 3,03% | - |
| 25.06.2021 | 266,60 | 269,95 | 265,35 | 267,25 | 0,53% | - |
| 24.06.2021 | 261,40 | 266,35 | 261,15 | 265,85 | 1,92% | - |
| 23.06.2021 | 263,70 | 265,25 | 258,35 | 260,85 | -0,84% | - |
| 22.06.2021 | 261,60 | 263,65 | 256,80 | 263,05 | 0,71% | 29,00 |
| 21.06.2021 | 259,65 | 261,35 | 250,60 | 261,20 | 0,29% | 12,00 |
| 18.06.2021 | 270,90 | 274,10 | 260,35 | 260,45 | -3,84% | 8,00 |
| 17.06.2021 | 270,70 | 271,35 | 263,30 | 270,85 | -0,07% | - |
| 16.06.2021 | 272,70 | 273,95 | 263,35 | 271,05 | -0,73% | - |
| 15.06.2021 | 272,45 | 276,85 | 272,30 | 273,05 | 0,26% | 64,00 |
| 14.06.2021 | 270,40 | 275,10 | 268,75 | 272,35 | 0,76% | - |
| 11.06.2021 | 0,00 | 272,20 | 0,00 | 270,30 | 0,06% | - |
| 10.06.2021 | 266,10 | 272,00 | 266,00 | 270,15 | 1,62% | 50,00 |
| 09.06.2021 | 265,00 | 268,45 | 263,25 | 265,85 | 0,30% | - |
| 08.06.2021 | 263,90 | 268,30 | 262,30 | 265,05 | 0,82% | - |
| 07.06.2021 | 266,60 | 267,30 | 262,25 | 262,90 | -0,79% | - |
| 04.06.2021 | 263,05 | 267,25 | 260,20 | 265,00 | 2,04% | - |
| 03.06.2021 | 261,60 | 266,00 | 259,70 | 259,70 | -0,54% | - |
| 02.06.2021 | 259,10 | 264,50 | 256,05 | 261,10 | 0,97% | 12,00 |
| 01.06.2021 | 257,55 | 263,15 | 256,85 | 258,60 | 0,54% | - |
| 31.05.2021 | 256,05 | 260,65 | 255,90 | 257,20 | 1,18% | - |
| 28.05.2021 | 255,70 | 256,45 | 252,50 | 254,20 | 1,60% | - |
| 27.05.2021 | 249,85 | 254,85 | 247,30 | 250,20 | 0,60% | - |
| 26.05.2021 | 250,25 | 252,30 | 246,70 | 248,70 | -0,72% | - |
| 25.05.2021 | 246,10 | 253,60 | 246,00 | 250,50 | 4,07% | - |
| 21.05.2021 | 239,30 | 245,00 | 239,10 | 240,70 | 1,99% | - |
| 20.05.2021 | 235,90 | 240,30 | 231,25 | 236,00 | 4,10% | - |
| 19.05.2021 | 234,00 | 236,40 | 225,35 | 226,70 | -4,91% | - |
| 18.05.2021 | 229,35 | 243,40 | 229,35 | 238,40 | 6,29% | - |
| 17.05.2021 | 231,75 | 231,95 | 224,30 | 224,30 | -1,71% | - |
| 14.05.2021 | 229,40 | 233,35 | 226,80 | 228,20 | 1,92% | - |
| 13.05.2021 | 226,90 | 231,30 | 216,15 | 223,90 | -1,54% | - |
| 12.05.2021 | 242,00 | 244,70 | 227,35 | 227,40 | -5,01% | - |
| 11.05.2021 | 252,55 | 252,55 | 238,75 | 239,40 | -6,52% | - |
| 10.05.2021 | 263,30 | 263,30 | 253,15 | 256,10 | -1,73% | - |
| 07.05.2021 | 0,00 | 262,95 | 0,00 | 260,60 | 5,59% | - |
| 06.05.2021 | 255,05 | 255,25 | 246,80 | 246,80 | -1,67% | - |
| 05.05.2021 | 245,05 | 255,50 | 244,95 | 251,00 | 3,85% | - |
| 04.05.2021 | 254,20 | 255,05 | 241,30 | 241,70 | -5,40% | 50,00 |
| 03.05.2021 | 253,00 | 258,90 | 252,20 | 255,50 | 1,51% | - |
| 30.04.2021 | 254,45 | 255,80 | 250,85 | 251,70 | -0,16% | - |
| 29.04.2021 | 257,85 | 262,65 | 251,30 | 252,10 | -1,75% | 60,00 |
| 28.04.2021 | 256,15 | 259,50 | 252,85 | 256,60 | 1,30% | - |
| 27.04.2021 | 257,00 | 258,15 | 253,30 | 253,30 | -1,32% | - |
| 26.04.2021 | 262,30 | 262,40 | 254,60 | 256,70 | -2,00% | - |