Börse:
228,200€
1,92%
Echtzeit-Aktienkurs ASM INTL N.V. EO-,04
Bid:
228,200€
Ask:
228,200€
Aktienkurse zur ASM INTL N.V. EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 229,40 | 233,35 | 226,80 | 232,10 | 3,66% | - |
| 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% | - |
| 23.04.2021 | 253,45 | 262,65 | 251,80 | 261,95 | 3,09% | - |
| 22.04.2021 | 251,55 | 259,90 | 251,55 | 254,10 | 1,36% | - |
| 21.04.2021 | 245,00 | 259,45 | 245,00 | 250,70 | 0,56% | - |
| 20.04.2021 | 256,65 | 257,85 | 241,00 | 249,30 | -3,67% | 34,00 |
| 19.04.2021 | 263,40 | 265,10 | 254,75 | 258,80 | -1,37% | - |
| 16.04.2021 | 265,50 | 266,00 | 260,15 | 262,40 | -0,64% | - |
| 15.04.2021 | 267,10 | 271,25 | 262,45 | 264,10 | -0,79% | 18,00 |
| 14.04.2021 | 267,20 | 270,55 | 265,90 | 266,20 | -0,52% | - |
| 13.04.2021 | 261,75 | 270,25 | 261,60 | 267,60 | 2,45% | - |
| 12.04.2021 | 271,10 | 273,05 | 260,70 | 261,20 | -3,58% | - |
| 09.04.2021 | 264,65 | 272,55 | 264,65 | 270,90 | 2,23% | 40,00 |
| 08.04.2021 | 263,15 | 268,65 | 262,90 | 265,00 | 1,11% | 14,00 |
| 07.04.2021 | 266,25 | 266,25 | 260,70 | 262,10 | -1,69% | - |
| 06.04.2021 | 257,50 | 268,65 | 257,50 | 266,60 | 4,18% | 154,00 |
| 01.04.2021 | 252,05 | 261,40 | 249,70 | 255,90 | 3,39% | 20,00 |
| 31.03.2021 | 238,70 | 252,30 | 236,15 | 247,50 | 3,38% | - |
| 30.03.2021 | 0,00 | 239,90 | 0,00 | 239,40 | 0,00% | 400,00 |
| 29.03.2021 | 0,00 | 241,60 | 0,00 | 239,40 | 1,57% | 390,00 |
| 26.03.2021 | 229,75 | 240,80 | 229,65 | 235,70 | 3,56% | - |
| 25.03.2021 | 226,60 | 230,10 | 222,85 | 227,60 | 0,60% | 70,00 |
| 24.03.2021 | 215,85 | 234,70 | 215,80 | 226,25 | 3,64% | - |
| 23.03.2021 | 223,35 | 224,80 | 215,15 | 218,30 | -1,44% | - |
| 22.03.2021 | 217,15 | 224,85 | 217,15 | 221,50 | 2,55% | 63,00 |
| 19.03.2021 | 213,30 | 219,60 | 210,65 | 216,00 | 0,75% | - |
| 18.03.2021 | 217,25 | 218,90 | 212,65 | 214,40 | 0,33% | - |
| 17.03.2021 | 216,10 | 217,80 | 211,45 | 213,70 | -1,29% | - |
| 16.03.2021 | 214,20 | 218,25 | 213,10 | 216,50 | 1,93% | 700,00 |
| 15.03.2021 | 209,95 | 215,15 | 206,70 | 212,40 | 1,58% | - |
| 12.03.2021 | 214,30 | 214,40 | 207,30 | 209,10 | -2,27% | - |
| 11.03.2021 | 204,95 | 216,10 | 204,95 | 213,95 | 4,77% | - |
| 10.03.2021 | 209,90 | 212,50 | 201,20 | 204,20 | -2,44% | 10,00 |
| 09.03.2021 | 204,65 | 212,60 | 203,90 | 209,30 | 1,16% | - |
| 08.03.2021 | 202,75 | 209,55 | 200,63 | 206,90 | 2,63% | 47,00 |
| 05.03.2021 | 203,35 | 209,25 | 196,50 | 201,60 | -1,08% | - |
| 04.03.2021 | 213,60 | 213,90 | 201,20 | 203,80 | -4,05% | - |
| 03.03.2021 | 220,85 | 221,05 | 211,95 | 212,40 | -4,80% | - |
| 02.03.2021 | 225,75 | 227,90 | 219,85 | 223,10 | 0,86% | - |
| 01.03.2021 | 224,30 | 233,40 | 221,20 | 221,20 | -1,03% | - |
| 26.02.2021 | 219,60 | 229,85 | 216,35 | 223,50 | -0,45% | 360,00 |
| 25.02.2021 | 233,75 | 234,00 | 218,55 | 224,50 | 0,40% | 153,00 |
| 24.02.2021 | 226,80 | 235,00 | 220,10 | 223,60 | 1,50% | - |
| 23.02.2021 | 234,55 | 234,65 | 213,75 | 220,30 | -6,26% | 532,00 |
| 22.02.2021 | 246,00 | 246,00 | 230,20 | 235,00 | -0,84% | 989,00 |
| 19.02.2021 | 229,15 | 239,55 | 229,15 | 237,00 | 3,22% | 120,00 |
| 18.02.2021 | 0,00 | 242,85 | 0,00 | 229,60 | -5,40% | 54,00 |
| 17.02.2021 | 250,60 | 250,70 | 239,35 | 242,70 | -3,19% | - |
| 16.02.2021 | 255,65 | 256,10 | 248,80 | 250,70 | -0,32% | - |
| 15.02.2021 | 248,40 | 255,80 | 248,40 | 251,50 | 2,28% | 50,00 |
| 12.02.2021 | 240,60 | 249,20 | 240,45 | 245,90 | 3,45% | - |
| 11.02.2021 | 231,75 | 241,25 | 231,45 | 237,70 | 2,99% | - |
| 10.02.2021 | 233,45 | 236,45 | 230,45 | 230,80 | -1,11% | - |
| 09.02.2021 | 229,00 | 234,55 | 227,95 | 233,40 | 2,55% | 42,00 |
| 08.02.2021 | 224,45 | 229,80 | 224,35 | 227,60 | 1,74% | 50,00 |
| 05.02.2021 | 222,40 | 226,80 | 222,10 | 223,70 | 0,70% | 20,00 |
| 04.02.2021 | 221,05 | 223,45 | 218,35 | 222,15 | 0,54% | - |
| 03.02.2021 | 220,15 | 223,50 | 219,55 | 220,95 | 0,52% | 88,00 |
| 02.02.2021 | 220,80 | 222,85 | 217,55 | 219,80 | 0,02% | 85,00 |
| 01.02.2021 | 211,15 | 220,15 | 210,85 | 219,75 | 4,59% | - |
| 29.01.2021 | 210,75 | 215,75 | 206,10 | 210,10 | -0,90% | 40,00 |
| 28.01.2021 | 206,85 | 213,60 | 193,30 | 212,00 | 2,07% | 240,00 |
| 27.01.2021 | 219,15 | 219,15 | 205,15 | 207,70 | -5,33% | 90,00 |
| 26.01.2021 | 221,35 | 223,95 | 215,50 | 219,40 | -1,35% | 325,00 |
| 25.01.2021 | 222,45 | 227,20 | 219,65 | 222,40 | 0,38% | - |
| 22.01.2021 | 225,50 | 225,55 | 218,50 | 221,55 | -1,99% | 180,00 |
| 21.01.2021 | 0,00 | 229,60 | 0,00 | 226,05 | 2,01% | 40,00 |
| 20.01.2021 | 216,00 | 223,15 | 216,00 | 221,60 | 2,36% | 380,00 |
| 19.01.2021 | 213,05 | 217,80 | 211,40 | 216,50 | 1,55% | 9,00 |
| 18.01.2021 | 207,50 | 215,25 | 207,45 | 213,20 | 1,67% | 1.750,00 |
| 15.01.2021 | 210,60 | 211,60 | 206,30 | 209,70 | -0,76% | - |
| 14.01.2021 | 197,65 | 215,40 | 197,50 | 211,30 | 7,27% | - |
| 13.01.2021 | 196,50 | 197,60 | 192,08 | 196,98 | 0,43% | - |
| 12.01.2021 | 194,77 | 197,63 | 193,38 | 196,13 | 0,76% | - |
| 11.01.2021 | 193,05 | 196,75 | 191,20 | 194,65 | 0,35% | - |
| 08.01.2021 | 186,98 | 195,55 | 186,98 | 193,98 | 4,26% | - |
| 07.01.2021 | 187,60 | 187,70 | 183,40 | 186,05 | -0,28% | - |
| 06.01.2021 | 189,65 | 190,25 | 185,23 | 186,58 | -1,52% | - |
| 05.01.2021 | 187,65 | 191,35 | 186,25 | 189,45 | 1,08% | 105,00 |
| 04.01.2021 | 180,02 | 189,15 | 180,02 | 187,43 | 4,66% | - |
| 30.12.2020 | 179,63 | 181,18 | 179,08 | 179,08 | -0,15% | - |
| 29.12.2020 | 180,33 | 182,13 | 178,90 | 179,35 | 0,00% | - |
| 28.12.2020 | 178,45 | 180,93 | 178,43 | 179,35 | 3,97% | - |
| 23.12.2020 | 171,70 | 176,50 | 171,23 | 172,50 | 0,42% | 17,00 |
| 22.12.2020 | 167,43 | 172,70 | 167,43 | 171,77 | 1,94% | - |
| 21.12.2020 | 167,33 | 168,83 | 163,77 | 168,50 | 0,90% | - |
| 18.12.2020 | 168,85 | 168,85 | 165,90 | 167,00 | -1,33% | - |