ASM International N.V. ASM
EURONEXT · Niederlande · Produzierendes Gewerbe
€896,00+8,00 (+0,90 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €896,00 | +0,90 % | €900,20 | €909,00 | €882,20 | 127,05K |
| 2026-09-30 | €888,00 | +0,36 % | €888,00 | €904,40 | €883,20 | 128,61K |
| 2026-09-29 | €884,80 | +4,24 % | €869,00 | €897,60 | €866,00 | 131,49K |
| 2026-09-28 | €848,80 | +0,50 % | €838,00 | €870,00 | €831,20 | 116,00K |
| 2026-09-25 | €844,60 | +1,37 % | €847,00 | €854,00 | €837,80 | 114,06K |
| 2026-09-24 | €833,20 | -2,14 % | €847,60 | €848,20 | €824,80 | 106,79K |
| 2026-09-23 | €851,40 | -1,09 % | €865,20 | €869,40 | €842,20 | 118,31K |
| 2026-09-22 | €860,80 | +4,21 % | €834,40 | €862,00 | €828,60 | 139,88K |
| 2026-09-21 | €826,00 | +1,50 % | €830,20 | €842,80 | €824,40 | 116,44K |
| 2026-09-18 | €813,80 | +2,91 % | €802,00 | €813,80 | €797,60 | 251,10K |
| 2026-09-17 | €790,80 | +2,49 % | €773,80 | €798,20 | €772,80 | 115,27K |
| 2026-09-16 | €771,60 | +2,88 % | €767,20 | €783,40 | €766,20 | 129,15K |
| 2026-09-15 | €750,00 | -1,21 % | €763,20 | €776,80 | €745,80 | 169,47K |
| 2026-09-14 | €759,20 | -8,55 % | €800,00 | €800,60 | €743,00 | 342,90K |
| 2026-09-11 | €830,20 | +1,17 % | €815,20 | €839,40 | €813,80 | 107,85K |
| 2026-09-10 | €820,60 | -2,10 % | €836,60 | €846,80 | €810,60 | 148,11K |
| 2026-09-09 | €838,20 | -0,36 % | €841,60 | €848,00 | €820,20 | 135,60K |
| 2026-09-08 | €841,20 | -2,44 % | €858,80 | €859,00 | €829,40 | 100,92K |
| 2026-09-07 | €862,20 | +4,48 % | €839,00 | €866,80 | €839,00 | 138,08K |
| 2026-09-04 | €825,20 | +6,20 % | €782,00 | €825,20 | €778,00 | 150,88K |
| 2026-09-03 | €777,00 | -2,58 % | €798,40 | €802,20 | €762,80 | 177,47K |
| 2026-09-02 | €797,60 | +1,48 % | €782,00 | €808,60 | €781,00 | 121,64K |
| 2026-09-01 | €786,00 | -2,72 % | €802,80 | €818,60 | €785,80 | 143,55K |
| 2026-08-31 | €808,00 | -2,16 % | €820,00 | €824,00 | €802,60 | 166,71K |
| 2026-08-28 | €825,80 | -0,19 % | €824,20 | €835,60 | €820,60 | 75,14K |
| 2026-08-27 | €827,40 | +0,58 % | €835,80 | €850,80 | €816,00 | 115,43K |
| 2026-08-26 | €822,60 | -0,68 % | €824,00 | €830,60 | €815,00 | 69,82K |
| 2026-08-25 | €828,20 | +0,71 % | €837,20 | €839,40 | €821,00 | 87,09K |
| 2026-08-24 | €822,40 | -0,96 % | €817,80 | €839,00 | €817,40 | 103,62K |
| 2026-08-21 | €830,40 | +0,70 % | €832,80 | €844,00 | €824,00 | 125,73K |
| 2026-08-20 | €824,60 | +0,29 % | €830,80 | €832,60 | €812,40 | 121,18K |
| 2026-08-19 | €822,20 | -2,40 % | €845,80 | €848,80 | €814,80 | 136,87K |
| 2026-08-18 | €842,40 | -6,71 % | €880,00 | €889,40 | €842,40 | 172,29K |
| 2026-08-17 | €903,00 | +1,03 % | €915,00 | €924,20 | €902,00 | 92,16K |
| 2026-08-14 | €893,80 | -1,54 % | €901,60 | €912,00 | €893,60 | 108,01K |
| 2026-08-13 | €907,80 | +1,11 % | €902,40 | €908,60 | €891,40 | 110,36K |
| 2026-08-12 | €897,80 | +2,02 % | €896,80 | €910,80 | €892,00 | 125,94K |
| 2026-08-11 | €880,00 | +2,37 % | €855,00 | €896,60 | €853,60 | 141,24K |
| 2026-08-10 | €859,60 | +0,66 % | €857,00 | €888,40 | €856,40 | 129,40K |
| 2026-08-07 | €854,00 | +2,52 % | €825,20 | €874,40 | €825,20 | 148,30K |
| 2026-08-06 | €833,00 | +1,56 % | €809,40 | €834,00 | €805,60 | 105,30K |
| 2026-08-05 | €820,20 | +1,16 % | €830,00 | €835,10 | €810,00 | 169,03K |
| 2026-08-04 | €810,80 | +1,96 % | €808,20 | €821,40 | €802,40 | 178,84K |
| 2026-08-03 | €795,20 | -0,75 % | €814,80 | €817,00 | €764,20 | 227,38K |
| 2026-07-31 | €801,20 | +1,60 % | €873,60 | €873,60 | €801,20 | 459,29K |
| 2026-07-30 | €788,60 | +9,53 % | €728,00 | €802,00 | €722,40 | 465,12K |
| 2026-07-29 | €720,00 | -4,76 % | €722,00 | €738,40 | €683,60 | 487,39K |
| 2026-07-28 | €756,00 | -5,31 % | €773,00 | €782,80 | €743,00 | 303,98K |
| 2026-07-27 | €798,40 | -7,10 % | €862,20 | €867,20 | €793,60 | 303,09K |
| 2026-07-24 | €859,40 | -1,63 % | €865,00 | €881,40 | €846,00 | 157,66K |
| 2026-07-23 | €873,60 | -2,43 % | €893,20 | €895,00 | €865,60 | 177,23K |
| 2026-07-22 | €895,40 | -0,80 % | €882,20 | €898,20 | €876,80 | 262,61K |
| 2026-07-21 | €902,60 | +5,35 % | €874,00 | €905,40 | €869,80 | 163,08K |
| 2026-07-20 | €856,80 | -1,45 % | €870,00 | €875,20 | €854,40 | 103,52K |
| 2026-07-17 | €869,40 | -4,04 % | €865,20 | €869,80 | €840,60 | 222,37K |
| 2026-07-16 | €906,00 | -1,88 % | €931,00 | €936,60 | €880,60 | 139,11K |
| 2026-07-15 | €923,40 | -0,45 % | €958,20 | €965,00 | €909,00 | 206,53K |
| 2026-07-14 | €927,60 | +4,27 % | €880,00 | €928,60 | €879,00 | 135,33K |
| 2026-07-13 | €889,60 | -2,28 % | €883,00 | €904,60 | €874,80 | 156,80K |
| 2026-07-10 | €910,40 | -1,77 % | €913,00 | €922,40 | €901,40 | 107,48K |
| 2026-07-09 | €926,80 | +4,16 % | €917,60 | €936,40 | €914,80 | 172,53K |
| 2026-07-08 | €889,80 | -0,76 % | €905,40 | €907,00 | €877,60 | 130,51K |
| 2026-07-07 | €896,60 | -7,03 % | €931,00 | €937,80 | €888,00 | 215,87K |
| 2026-07-06 | €964,40 | -1,15 % | €960,80 | €968,80 | €929,40 | 115,64K |
| 2026-07-03 | €975,60 | +4,10 % | €944,20 | €975,60 | €944,20 | 96,43K |
| 2026-07-02 | €937,20 | -5,62 % | €963,20 | €979,80 | €924,00 | 193,84K |
| 2026-07-01 | €993,00 | -0,75 % | €1.008,00 | €1.037,00 | €980,20 | 180,62K |
| 2026-06-30 | €1.000,50 | +2,95 % | €1.006,50 | €1.016,00 | €982,00 | 165,35K |
| 2026-06-29 | €971,80 | +2,51 % | €953,00 | €979,20 | €930,00 | 114,82K |
| 2026-06-26 | €948,00 | -4,34 % | €975,00 | €978,20 | €946,20 | 194,96K |
| 2026-06-25 | €991,00 | +2,25 % | €1.006,50 | €1.035,00 | €972,60 | 188,00K |
| 2026-06-24 | €969,20 | -2,49 % | €995,20 | €1.000,00 | €955,00 | 176,88K |
| 2026-06-23 | €994,00 | -7,88 % | €1.040,00 | €1.040,00 | €989,20 | 220,04K |
| 2026-06-22 | €1.079,00 | +1,17 % | €1.074,00 | €1.092,50 | €1.069,50 | 155,49K |
| 2026-06-19 | €1.066,50 | -0,37 % | €1.061,00 | €1.080,50 | €1.053,00 | 301,11K |
| 2026-06-18 | €1.070,50 | +2,34 % | €1.046,50 | €1.074,50 | €1.036,50 | 187,09K |
| 2026-06-17 | €1.046,00 | +5,89 % | €995,60 | €1.046,00 | €994,00 | 187,55K |
| 2026-06-16 | €987,80 | -3,63 % | €1.030,50 | €1.031,00 | €981,60 | 183,60K |
| 2026-06-15 | €1.025,00 | +0,99 % | €1.050,00 | €1.050,00 | €1.009,50 | 199,40K |
| 2026-06-12 | €1.015,00 | +4,25 % | €994,80 | €1.015,00 | €966,80 | 242,62K |
| 2026-06-11 | €973,60 | +7,39 % | €925,20 | €974,40 | €923,60 | 247,14K |
| 2026-06-10 | €906,60 | +1,27 % | €890,00 | €922,20 | €877,60 | 190,91K |
| 2026-06-09 | €895,20 | +0,58 % | €902,00 | €937,40 | €886,40 | 221,60K |
| 2026-06-08 | €890,00 | +2,65 % | €829,80 | €899,20 | €822,00 | 162,53K |
| 2026-06-05 | €867,00 | -2,36 % | €869,20 | €871,40 | €848,40 | 153,22K |
| 2026-06-04 | €888,00 | -1,05 % | €895,00 | €896,40 | €860,60 | 115,98K |
| 2026-06-03 | €897,40 | +0,99 % | €898,00 | €911,40 | €881,20 | 113,15K |
| 2026-06-02 | €888,60 | +2,44 % | €877,40 | €894,80 | €861,60 | 166,95K |
| 2026-06-01 | €867,40 | -3,45 % | €900,20 | €906,00 | €859,60 | 138,19K |
| 2026-05-29 | €898,40 | +0,49 % | €895,00 | €917,00 | €887,00 | 293,95K |