573,800€
-0,81%
Echtzeit-Aktienkurs ASM International N.V.
Bid:
Ask:
Aktienkurse zur ASM International N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 575,35 | 584,05 | 496,75 | 565,90 | -1,69% | - |
27.03.2024 | 579,15 | 585,70 | 569,40 | 575,60 | -0,46% | - |
26.03.2024 | 579,90 | 585,55 | 544,75 | 578,25 | -0,07% | 9,00 |
25.03.2024 | 572,20 | 586,35 | 569,30 | 578,65 | 1,10% | - |
22.03.2024 | 582,05 | 582,25 | 450,90 | 572,35 | -1,91% | - |
21.03.2024 | 562,75 | 586,55 | 457,05 | 583,50 | 4,71% | - |
20.03.2024 | 550,50 | 561,10 | 548,35 | 557,25 | 1,02% | - |
19.03.2024 | 550,00 | 558,20 | 534,55 | 551,65 | 0,16% | 2,00 |
18.03.2024 | 551,85 | 558,90 | 545,75 | 550,75 | -0,64% | 100,00 |
15.03.2024 | 559,15 | 564,75 | 492,45 | 554,30 | -0,96% | - |
14.03.2024 | 567,05 | 575,20 | 512,08 | 559,70 | -1,22% | - |
13.03.2024 | 570,30 | 578,80 | 449,85 | 566,60 | -0,78% | - |
12.03.2024 | 560,80 | 572,55 | 503,17 | 571,05 | 2,18% | 14,00 |
11.03.2024 | 573,80 | 573,80 | 551,65 | 558,85 | -2,63% | 3,00 |
08.03.2024 | 600,40 | 608,10 | 557,65 | 573,95 | -4,41% | - |
07.03.2024 | 577,35 | 602,85 | 515,10 | 600,45 | 3,65% | - |
06.03.2024 | 567,25 | 580,45 | 542,50 | 579,30 | 1,81% | - |
05.03.2024 | 581,60 | 585,40 | 549,05 | 569,00 | -2,58% | 100,00 |
04.03.2024 | 573,15 | 590,55 | 573,15 | 584,05 | 2,20% | 17,00 |
01.03.2024 | 567,35 | 580,60 | 531,33 | 571,50 | 0,99% | 20,00 |
29.02.2024 | 566,05 | 568,60 | 428,70 | 565,90 | 4,80% | - |
28.02.2024 | 551,45 | 575,95 | 534,30 | 540,00 | 0,53% | - |
27.02.2024 | 577,75 | 585,55 | 502,70 | 537,15 | -6,89% | 129,00 |
26.02.2024 | 555,45 | 581,05 | 548,85 | 576,90 | 3,86% | 129,00 |
23.02.2024 | 561,75 | 577,15 | 502,10 | 555,45 | -0,74% | - |
22.02.2024 | 550,40 | 590,05 | 505,40 | 559,60 | 4,50% | 30,00 |
21.02.2024 | 544,75 | 546,30 | 527,40 | 535,50 | -1,65% | - |
20.02.2024 | 569,65 | 570,95 | 492,65 | 544,50 | -4,46% | 18,00 |
19.02.2024 | 579,65 | 579,80 | 564,60 | 569,90 | -1,65% | 3,00 |
16.02.2024 | 565,50 | 589,65 | 503,10 | 579,45 | 3,30% | 43,00 |
15.02.2024 | 561,40 | 571,30 | 537,20 | 560,95 | 0,62% | 10,00 |
14.02.2024 | 549,45 | 562,35 | 549,15 | 557,50 | 1,34% | - |
13.02.2024 | 565,20 | 565,95 | 374,75 | 550,15 | -3,41% | - |
12.02.2024 | 580,85 | 585,85 | 558,20 | 569,55 | -1,27% | 4,00 |
09.02.2024 | 550,70 | 581,70 | 480,95 | 576,90 | 3,87% | - |
08.02.2024 | 547,80 | 559,15 | 467,17 | 555,40 | 1,31% | - |
07.02.2024 | 536,10 | 548,60 | 525,60 | 548,20 | 2,41% | - |
06.02.2024 | 526,60 | 548,30 | 525,20 | 535,30 | 13,40% | - |
05.02.2024 | 522,75 | 529,05 | 415,50 | 472,05 | -9,56% | - |
02.02.2024 | 526,55 | 530,70 | 453,50 | 521,95 | -1,01% | - |
01.02.2024 | 516,40 | 534,90 | 442,20 | 527,30 | 2,28% | - |
31.01.2024 | 518,25 | 521,35 | 482,35 | 515,55 | -1,23% | - |
30.01.2024 | 526,55 | 527,60 | 488,73 | 521,95 | -0,29% | - |
29.01.2024 | 520,65 | 745,08 | 291,00 | 523,45 | 0,22% | 3,00 |
26.01.2024 | 527,95 | 528,60 | 443,25 | 522,30 | -1,43% | 18,00 |
25.01.2024 | 524,35 | 537,55 | 433,10 | 529,90 | 1,15% | - |
24.01.2024 | 527,50 | 537,40 | 509,65 | 523,85 | 2,44% | - |
23.01.2024 | 509,80 | 515,10 | 492,83 | 511,35 | 0,57% | - |
22.01.2024 | 501,85 | 525,53 | 492,30 | 508,45 | 1,59% | 50,00 |
19.01.2024 | 497,00 | 564,63 | 453,05 | 500,50 | 1,65% | - |
18.01.2024 | 466,20 | 502,00 | 407,95 | 492,38 | 6,06% | 4,00 |
17.01.2024 | 450,75 | 467,67 | 381,75 | 464,25 | 2,31% | - |
16.01.2024 | 448,88 | 642,50 | 433,60 | 453,75 | 0,81% | - |
15.01.2024 | 450,60 | 458,88 | 448,48 | 450,10 | 0,04% | - |
12.01.2024 | 456,02 | 459,17 | 442,48 | 449,92 | -1,20% | - |
11.01.2024 | 450,52 | 460,40 | 342,15 | 455,40 | 1,69% | 100,00 |
10.01.2024 | 444,25 | 453,88 | 439,48 | 447,85 | 0,48% | 4,00 |
09.01.2024 | 451,45 | 451,45 | 432,02 | 445,73 | -1,37% | - |
08.01.2024 | 439,38 | 454,73 | 436,13 | 451,92 | 2,76% | 109,00 |
05.01.2024 | 434,27 | 446,58 | 332,45 | 439,80 | 1,09% | - |
04.01.2024 | 439,27 | 443,33 | 419,17 | 435,08 | -0,95% | 18,00 |
03.01.2024 | 456,48 | 459,00 | 406,77 | 439,25 | -3,78% | - |
02.01.2024 | 470,67 | 473,90 | 442,25 | 456,50 | -3,30% | - |
29.12.2023 | 477,65 | 479,70 | 455,90 | 472,08 | -1,00% | - |
28.12.2023 | 477,23 | 482,58 | 463,95 | 476,83 | 0,13% | - |
27.12.2023 | 474,55 | 484,83 | 471,17 | 476,20 | 0,96% | - |
22.12.2023 | 470,27 | 478,63 | 424,10 | 471,67 | -0,35% | - |
21.12.2023 | 468,67 | 474,80 | 461,88 | 473,35 | 1,28% | - |
20.12.2023 | 480,45 | 480,58 | 457,55 | 467,35 | -2,71% | - |
19.12.2023 | 480,88 | 488,60 | 454,25 | 480,35 | 0,08% | - |
18.12.2023 | 489,58 | 498,75 | 414,75 | 479,95 | -1,83% | 23,00 |
15.12.2023 | 481,10 | 496,17 | 349,55 | 488,88 | 1,80% | - |
14.12.2023 | 482,63 | 493,83 | 448,40 | 480,23 | -0,21% | - |
13.12.2023 | 464,20 | 484,60 | 449,45 | 481,23 | 3,39% | - |
12.12.2023 | 463,30 | 474,75 | 359,55 | 465,42 | 0,57% | - |
11.12.2023 | 458,67 | 469,45 | 453,33 | 462,77 | 0,98% | - |
08.12.2023 | 451,98 | 464,25 | 313,60 | 458,30 | 1,49% | - |
07.12.2023 | 450,27 | 456,50 | 426,65 | 451,55 | 0,14% | - |
06.12.2023 | 448,38 | 463,23 | 424,80 | 450,90 | 0,78% | - |
05.12.2023 | 445,17 | 455,70 | 434,85 | 447,40 | 0,02% | 7,00 |
04.12.2023 | 468,00 | 475,90 | 435,92 | 447,30 | -5,11% | 47,00 |
01.12.2023 | 470,90 | 482,65 | 458,50 | 471,40 | 0,10% | - |
30.11.2023 | 471,40 | 482,63 | 409,58 | 470,95 | 0,33% | - |
29.11.2023 | 456,50 | 477,13 | 455,85 | 469,40 | 2,92% | - |
28.11.2023 | 462,52 | 466,92 | 374,30 | 456,08 | -1,32% | - |
27.11.2023 | 461,17 | 471,83 | 447,98 | 462,17 | -0,16% | 31,00 |
24.11.2023 | 463,23 | 470,52 | 440,50 | 462,90 | -0,08% | - |
23.11.2023 | 460,27 | 467,67 | 392,15 | 463,25 | 0,58% | 630,00 |
22.11.2023 | 453,50 | 470,02 | 399,73 | 460,60 | 1,40% | - |
21.11.2023 | 461,27 | 474,83 | 417,70 | 454,25 | -1,59% | 3,00 |
20.11.2023 | 465,10 | 470,48 | 340,80 | 461,60 | -1,06% | - |
17.11.2023 | 453,00 | 470,92 | 406,40 | 466,52 | 1,73% | - |
16.11.2023 | 452,45 | 463,27 | 398,52 | 458,58 | 1,24% | - |
15.11.2023 | 452,88 | 462,92 | 413,45 | 452,98 | 0,30% | 2,00 |
14.11.2023 | 440,13 | 457,85 | 311,45 | 451,60 | 2,51% | - |
13.11.2023 | 442,55 | 451,23 | 430,60 | 440,55 | -0,35% | 10,00 |
10.11.2023 | 428,35 | 442,17 | 367,33 | 442,10 | 3,01% | - |
09.11.2023 | 429,75 | 439,27 | 314,35 | 429,17 | -0,03% | - |
08.11.2023 | 422,02 | 432,98 | 315,95 | 429,30 | 3,53% | - |
07.11.2023 | 415,23 | 426,23 | 307,45 | 414,65 | -0,49% | - |