WKN: | 868730 |
ISIN: | NL0000334118 |
Land: | Niederlande |
Branche: | Technologie |
Sektor: | Halbleiter |
Weshalb die ASM International-Aktie
ein AA-Rating hat,
erfahren Sie im Performance-Check
vom 29. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
28.07.2025 |
440,50 448,00 |
448,40 440,50 |
440,50 | 448,00 |
19.448 4,58% |
4,58% |
25.07.2025 |
431,00 428,40 |
433,50 428,40 |
428,40 | 428,40 |
178.217 -2,90% |
-2,90% |
24.07.2025 |
443,80 441,20 |
443,80 441,20 |
441,20 | 441,20 |
22.190 -3,08% |
-3,08% |
23.07.2025 |
461,30 455,20 |
467,30 448,00 |
448,00 | 455,20 |
325.206 -9,72% |
-9,72% |
22.07.2025 |
506,80 504,20 |
506,80 504,20 |
504,20 | 504,20 |
50.680 -4,58% |
-4,58% |
21.07.2025 |
528,40 528,40 |
528,40 528,40 |
528,40 | 528,40 |
0 1,46% |
1,46% |
18.07.2025 |
516,60 520,80 |
520,80 515,20 |
515,20 | 520,80 |
45.947 -1,36% |
-1,36% |
17.07.2025 |
519,00 528,00 |
528,00 517,00 |
517,00 | 528,00 |
3.629 4,31% |
4,31% |
16.07.2025 |
509,80 506,20 |
512,20 506,00 |
506,00 | 506,20 |
19.413 -2,20% |
-2,20% |
15.07.2025 |
531,40 517,60 |
531,40 517,60 |
517,60 | 517,60 |
51.514 0,08% |
0,08% |
14.07.2025 |
514,60 517,20 |
520,60 514,60 |
514,60 | 517,20 |
18.568 -1,34% |
-1,34% |
11.07.2025 |
522,80 524,20 |
524,20 522,80 |
522,80 | 524,20 |
1.046 -0,49% |
-0,49% |
10.07.2025 |
517,80 526,80 |
526,80 517,80 |
517,80 | 526,80 |
58.290 3,42% |
3,42% |
09.07.2025 |
513,00 509,40 |
513,40 509,40 |
509,40 | 509,40 |
39.507 -0,93% |
-0,93% |
08.07.2025 |
511,40 514,20 |
514,20 511,40 |
511,40 | 514,20 |
14.319 0,12% |
0,12% |
07.07.2025 |
513,60 513,60 |
513,60 513,60 |
513,60 | 513,60 |
2.054 0,47% |
0,47% |
04.07.2025 |
511,20 511,20 |
511,20 511,20 |
511,20 | 511,20 |
1.022 -0,31% |
-0,31% |
03.07.2025 |
513,80 512,80 |
513,80 512,80 |
512,80 | 512,80 |
9.243 -1,12% |
-1,12% |
02.07.2025 |
525,40 518,60 |
525,40 518,60 |
518,60 | 518,60 |
6.305 -1,37% |
-1,37% |
01.07.2025 |
528,00 525,80 |
528,00 525,80 |
525,80 | 525,80 |
1.584 -3,38% |
-3,38% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
22,67 22,45 |
25,19 22,22 |
22,22 | 22,45 | -0,97% |
Februar |
22,45 24,77 |
25,91 22,45 |
22,45 | 24,77 | 10,33% |
März |
24,77 24,03 |
25,39 20,79 |
20,79 | 24,03 | -2,99% |
April |
24,03 24,50 |
24,50 21,39 |
21,39 | 24,50 | 1,96% |
Mai |
24,50 24,38 |
26,51 23,33 |
23,33 | 24,38 | -0,49% |
Juni |
24,38 22,71 |
24,71 21,35 |
21,35 | 22,71 | -6,85% |
Juli |
22,71 16,75 |
23,85 16,75 |
16,75 | 16,75 | -26,24% |
August |
16,75 15,34 |
17,09 13,43 |
13,43 | 15,34 | -8,42% |
September |
15,34 16,28 |
16,34 14,53 |
14,53 | 16,28 | 6,13% |
Oktober |
16,28 18,44 |
18,44 14,19 |
14,19 | 18,44 | 13,27% |
November |
18,44 16,58 |
18,56 15,60 |
15,60 | 16,58 | -10,09% |
Dezember |
16,58 18,98 |
18,98 16,58 |
16,58 | 18,98 | 14,48% |
01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
567,00 447,20 |
634,80 348,90 |
348,90 | 447,20 | -21,13% |
2024 |
476,95 567,00 |
741,00 432,00 |
432,00 | 567,00 | 18,88% |
2023 |
238,55 476,95 |
489,45 237,05 |
237,05 | 476,95 | 99,94% |
2022 |
395,60 238,55 |
391,00 201,35 |
201,35 | 238,55 | -39,70% |
2021 |
179,25 395,60 |
436,30 179,25 |
179,25 | 395,60 | 120,70% |
2020 |
102,00 179,25 |
180,00 57,96 |
57,96 | 179,25 | 75,74% |
2019 |
35,38 102,00 |
104,70 34,39 |
34,39 | 102,00 | 188,30% |
2018 |
56,29 35,38 |
62,80 33,77 |
33,77 | 35,38 | -37,15% |
2017 |
42,62 56,29 |
62,20 41,61 |
41,61 | 56,29 | 32,07% |
2016 |
36,01 42,62 |
42,68 31,70 |
31,70 | 42,62 | 18,36% |
2015 |
34,39 36,01 |
45,32 27,54 |
27,54 | 36,01 | 4,71% |
2014 |
23,95 34,39 |
34,39 23,46 |
23,46 | 34,39 | 43,59% |
2013 |
22,79 23,95 |
26,52 20,11 |
20,11 | 23,95 | 5,09% |
2012 |
18,98 22,79 |
27,80 18,98 |
18,98 | 22,79 | 20,07% |
2011 |
22,67 18,98 |
26,51 13,43 |
13,43 | 18,98 | -16,28% |
2010 |
14,97 22,67 |
22,67 12,73 |
12,73 | 22,67 | 51,44% |
2009 |
5,07 14,97 |
15,05 4,13 |
4,13 | 14,97 | 195,27% |
2008 |
12,94 5,07 |
18,15 4,13 |
4,13 | 5,07 | -60,82% |
2007 |
13,41 12,94 |
17,85 12,91 |
12,91 | 12,94 | -3,50% |
2006 |
11,81 13,41 |
14,43 9,22 |
9,22 | 13,41 | 13,55% |
2005 |
10,18 11,81 |
12,13 8,73 |
8,73 | 11,81 | 16,01% |
2004 |
13,86 10,18 |
18,66 8,84 |
8,84 | 10,18 | -26,55% |
2003 |
9,50 13,86 |
14,33 7,29 |
7,29 | 13,86 | 45,89% |
2002 |
17,98 9,50 |
27,56 5,94 |
5,94 | 9,50 | -47,16% |
2001 |
15,35 17,98 |
25,44 9,33 |
9,33 | 17,98 | 17,13% |