ASM International NV ADR (ASMIY)

ASMIY
🏛️ Vereinigte Staaten →
601.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 575.90 589.45 575.90 584.38 0.1K
09:35 588.77 588.77 587.74 587.74 0.1K
09:40 587.75 589.70 587.75 589.70 0.0K
09:45 589.35 593.67 589.35 593.67 0.0K
09:50 594.66 594.66 592.11 592.11 0.8K
09:55 592.56 594.66 592.56 594.66 0.1K
10:00 596.47 596.47 594.32 594.32 0.0K
10:05 593.88 593.88 593.88 593.88 0.0K
10:10 594.38 594.89 594.38 594.89 0.2K
10:15 595.16 595.26 593.84 595.26 0.6K
10:20 595.73 595.73 593.74 593.74 0.3K
10:25 590.51 592.28 590.51 592.28 0.0K
10:30 591.53 591.53 591.45 591.45 0.0K
10:35 591.46 591.46 590.93 591.46 0.0K
10:40 591.00 591.75 590.95 591.75 0.5K
10:45 590.96 590.96 589.99 589.99 0.0K
10:50 589.44 589.44 588.10 588.82 0.2K
10:55 592.00 592.00 587.29 587.93 0.2K
11:00 588.08 588.47 586.35 587.57 0.1K
11:05 586.85 587.61 586.85 587.61 0.0K
11:10 587.91 589.01 587.91 589.01 0.0K
11:15 589.17 590.89 589.17 590.04 0.0K
11:20 590.31 590.31 590.31 590.31 0.0K
11:25 589.70 590.70 589.70 590.07 0.0K
11:30 590.05 590.05 590.05 590.05 0.0K
11:35 587.97 588.54 587.97 588.54 0.0K
11:40 585.58 590.04 585.58 590.04 0.1K
11:45 585.59 585.59 585.59 585.59 0.0K
11:50 587.82 590.04 586.70 586.70 0.0K
11:55 587.62 588.03 587.62 588.03 0.0K
12:00 588.03 590.04 586.11 588.43 0.8K
12:05 588.04 588.04 586.43 586.43 0.0K
12:10 588.04 588.04 586.03 586.23 0.0K
12:15 588.04 588.31 586.57 588.31 0.1K
12:20 588.31 590.04 586.57 590.04 0.0K
12:25 588.31 588.31 588.31 588.31 0.0K
12:30 588.31 590.03 588.31 590.03 0.2K
12:35 588.25 589.20 588.25 589.20 0.0K
12:40 589.99 589.99 589.99 589.99 0.0K
12:45 589.17 589.99 588.17 589.99 0.0K
12:50 588.17 589.99 588.17 588.17 0.0K
12:55 589.99 590.38 589.99 590.38 0.0K
13:00 589.69 589.69 589.69 589.69 0.0K
13:05 589.67 589.69 589.67 589.69 0.0K
13:10 590.54 590.54 590.54 590.54 0.0K
13:15 589.71 592.40 589.36 592.40 0.3K
13:20 590.75 592.25 587.87 592.24 0.2K
13:25 586.37 592.24 586.37 592.24 0.0K
13:30 586.87 592.24 586.87 592.23 0.5K
13:35 588.31 591.99 588.31 591.80 0.3K
13:40 591.05 591.05 587.62 587.62 0.1K
13:45 587.22 587.62 587.22 587.62 0.0K
13:55 587.39 588.17 587.39 587.89 0.0K
14:00 587.88 588.90 587.87 587.87 0.0K
14:05 587.87 588.90 586.84 586.84 0.0K
14:15 587.04 588.86 585.83 588.86 0.1K
14:20 588.86 588.86 587.25 587.25 0.0K
14:25 586.29 586.29 586.29 586.29 0.0K
14:30 587.99 587.99 586.37 587.40 0.0K
14:35 586.87 588.00 586.87 587.26 2.1K
14:40 587.48 587.48 587.48 587.48 0.0K
14:45 586.52 588.37 586.52 587.37 0.4K
14:50 587.37 588.37 587.30 587.30 0.0K
14:55 586.56 586.56 586.56 586.56 0.0K
15:00 586.20 587.47 586.20 587.47 0.0K
15:05 588.37 588.37 585.22 588.37 0.2K
15:10 586.81 588.35 586.81 588.35 0.0K
15:15 585.65 588.35 585.65 588.35 0.0K
15:20 586.00 588.35 585.67 587.06 0.0K
15:25 587.04 588.27 585.88 588.27 0.0K
15:30 585.53 586.90 585.53 586.90 0.0K
15:35 588.26 588.26 585.53 588.26 0.0K
15:40 586.40 586.44 586.40 586.44 0.0K
15:45 587.06 587.56 586.71 586.71 0.0K
15:50 588.47 588.47 587.63 587.63 0.0K
15:55 588.47 588.47 586.62 586.62 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 600.22 604.78 597.72 601.00 0.0M
2025-09-29 587.43 591.24 584.70 589.24 0.0M
2025-09-26 572.62 580.44 572.62 577.82 0.0M
2025-09-25 577.60 583.99 570.72 579.12 0.0M
2025-09-24 586.38 592.70 583.26 588.11 0.0M
2025-09-23 575.90 596.47 575.90 586.62 0.0M
2025-09-22 586.94 596.49 586.94 595.01 0.0M
2025-09-19 576.27 581.98 574.88 580.23 0.0M
2025-09-18 586.59 593.02 579.33 587.26 0.0M
2025-09-17 542.41 549.05 534.61 546.99 0.0M
2025-09-16 543.45 544.55 538.65 542.41 0.0M
2025-09-15 517.99 530.64 516.04 530.60 0.0M
2025-09-12 494.29 501.99 494.29 499.24 0.0M
2025-09-11 490.67 505.69 490.67 500.74 0.0M
2025-09-10 491.75 503.47 490.95 492.06 0.0M
2025-09-09 495.47 499.23 493.26 495.72 0.0M
2025-09-08 490.04 499.19 490.04 496.32 0.0M
2025-09-05 482.76 492.53 482.76 489.19 0.0M
2025-09-04 468.36 478.63 468.36 478.63 0.0M
2025-09-03 474.82 474.82 466.01 469.66 0.0M
2025-09-02 463.86 472.70 463.86 472.70 0.0M
2025-08-29 489.39 489.39 478.21 480.00 0.0M
2025-08-28 486.81 500.33 486.81 500.16 0.0M
2025-08-27 476.03 480.17 471.05 479.41 0.0M
2025-08-26 476.76 479.69 474.56 479.40 0.0M
2025-08-25 479.41 481.15 473.27 474.66 0.0M
2025-08-22 468.41 483.75 468.41 478.27 0.0M
2025-08-21 467.57 471.39 465.31 466.99 0.0M
2025-08-20 478.23 480.28 471.36 475.91 0.0M
2025-08-19 481.76 487.46 478.05 478.78 0.0M
2025-08-18 478.46 481.81 476.36 480.53 0.0M
2025-08-15 489.65 489.65 483.64 484.00 0.0M
2025-08-14 500.86 500.86 495.00 500.00 0.0M
2025-08-13 501.53 504.43 498.70 501.90 0.0M
2025-08-12 489.73 502.89 488.51 502.89 0.0M
2025-08-11 489.44 491.82 485.08 485.17 0.0M
2025-08-08 482.01 491.76 482.01 491.12 0.0M
2025-08-07 478.19 490.43 478.19 486.91 0.0M
2025-08-06 474.16 478.59 472.00 474.81 0.0M
2025-08-05 481.67 484.98 477.55 482.01 0.0M
2025-08-04 480.23 486.28 480.23 485.57 0.0M
2025-08-01 479.47 485.00 474.81 481.81 0.0M
2025-07-31 494.51 496.59 484.00 484.08 0.0M
2025-07-30 514.75 516.64 507.12 514.05 0.0M
2025-07-29 518.70 518.70 507.79 512.30 0.0M
2025-07-28 518.08 521.28 516.27 519.54 0.0M
2025-07-25 502.05 505.40 500.07 500.85 0.0M
2025-07-24 530.32 530.32 517.02 518.50 0.0M
2025-07-23 540.49 550.40 528.99 536.96 0.0M
2025-07-22 599.50 602.33 557.50 560.00 0.0M
2025-07-21 608.47 613.24 606.46 606.83 0.0M
2025-07-18 608.04 610.22 597.92 603.66 0.0M
2025-07-17 605.63 608.83 592.75 601.67 0.1M
2025-07-16 599.23 599.23 585.94 595.00 0.0M
2025-07-15 621.05 623.29 613.03 615.01 0.0M
2025-07-14 603.99 616.44 600.35 613.18 0.0M
2025-07-11 611.85 617.12 609.37 613.01 0.0M
2025-07-10 616.33 618.88 608.59 616.85 0.0M
2025-07-09 599.39 606.56 599.10 602.87 0.0M
2025-07-08 590.04 606.62 589.81 604.08 0.0M
2025-07-07 596.86 607.72 596.41 598.72 0.0M
2025-07-03 606.77 610.00 601.38 604.17 0.0M
2025-07-02 594.92 616.58 594.92 611.79 0.0M
2025-07-01 624.40 631.46 616.17 621.14 0.0M
2025-06-30 632.56 644.64 632.56 640.93 0.0M
2025-06-27 630.40 645.73 630.40 634.59 0.0M
2025-06-26 632.75 635.91 626.86 631.85 0.0M
2025-06-25 633.36 639.09 627.13 633.41 0.0M
2025-06-24 614.29 625.58 612.43 623.12 0.0M
2025-06-23 589.61 606.75 589.60 605.64 0.0M
2025-06-20 602.63 602.63 577.41 588.10 0.0M
2025-06-18 595.08 601.23 591.53 593.88 0.0M
2025-06-17 596.66 606.53 592.61 596.58 0.0M
2025-06-16 596.24 607.99 593.90 602.97 0.0M
2025-06-13 594.24 602.99 591.03 597.57 0.0M
2025-06-12 614.00 615.56 606.05 608.01 0.0M
2025-06-11 610.44 620.00 605.61 612.87 0.0M
2025-06-10 604.06 613.87 603.65 613.19 0.1M
2025-06-09 580.55 595.15 579.87 591.00 0.0M
2025-06-06 567.69 578.87 567.69 576.50 0.0M
2025-06-05 564.38 567.79 556.57 560.61 0.0M
2025-06-04 562.64 563.59 557.34 560.87 0.0M
2025-06-03 548.99 557.55 548.99 555.07 0.0M
2025-06-02 538.16 546.98 537.83 546.12 0.0M
2025-05-30 550.57 550.81 534.33 544.16 0.0M
2025-05-29 565.08 567.72 557.55 563.74 0.1M
2025-05-28 550.08 551.50 544.73 546.81 0.0M
2025-05-27 554.15 558.25 549.21 554.32 0.0M
2025-05-23 529.15 535.99 527.27 535.40 0.0M
2025-05-22 540.24 547.02 538.42 541.25 0.0M
2025-05-21 540.45 549.90 533.35 533.87 0.0M
2025-05-20 529.48 567.50 529.45 548.50 0.0M
2025-05-19 532.35 541.84 529.41 541.71 0.0M
2025-05-16 555.34 555.34 541.00 546.05 0.0M
2025-05-15 538.35 555.32 538.35 549.68 0.0M
2025-05-14 552.61 562.02 550.00 559.58 0.0M
2025-05-13 546.21 562.85 541.19 560.43 0.0M
2025-05-12 529.19 543.53 529.19 543.53 0.0M
2025-05-09 510.56 512.62 504.83 506.62 0.0M
2025-05-08 514.24 515.84 497.60 504.60 0.0M
2025-05-07 488.31 510.25 488.00 508.08 0.0M
2025-05-06 486.31 493.84 480.00 489.66 0.0M
2025-05-05 503.54 503.54 486.56 496.30 0.0M
2025-05-02 501.26 507.41 495.66 504.40 0.0M
2025-05-01 467.37 499.64 467.37 487.83 0.0M
2025-04-30 473.73 487.60 464.80 487.60 0.0M
2025-04-29 489.08 509.02 478.27 509.01 0.0M
2025-04-28 491.74 495.05 483.69 493.33 0.0M
2025-04-25 479.54 493.15 475.08 492.05 0.0M
2025-04-24 461.45 479.82 461.45 477.27 0.0M
2025-04-23 470.34 477.03 452.72 455.59 0.0M
2025-04-22 438.96 449.70 430.60 446.01 0.0M
2025-04-21 458.31 458.31 428.62 441.71 0.0M
2025-04-17 446.15 458.87 434.42 458.79 0.0M
2025-04-16 450.00 450.77 435.37 442.60 0.0M
2025-04-15 449.23 466.70 449.23 460.40 0.0M
2025-04-14 438.72 442.45 430.50 435.64 0.0M
2025-04-11 419.97 440.55 419.03 440.49 0.0M
2025-04-10 429.55 431.47 402.49 409.93 0.0M
2025-04-09 394.63 455.26 384.24 433.53 0.0M
2025-04-08 408.78 408.78 373.35 376.61 0.0M
2025-04-07 375.01 425.43 372.61 401.00 0.0M
2025-04-04 401.34 411.82 387.50 400.61 0.0M
2025-04-03 435.73 439.64 422.28 423.58 0.0M
2025-04-02 442.85 453.05 440.38 449.87 0.0M
2025-04-01 449.35 452.65 443.10 450.17 0.0M
2025-03-31 449.45 455.81 446.50 455.19 0.0M
2025-03-28 470.35 474.01 461.49 468.17 0.0M
2025-03-27 477.97 481.66 474.06 474.66 0.0M
2025-03-26 486.46 491.61 480.66 483.65 0.0M
2025-03-25 495.24 495.64 490.56 491.93 0.0M
2025-03-24 492.79 497.70 491.11 495.23 0.0M
2025-03-21 478.65 488.50 476.37 482.81 0.0M
2025-03-20 492.07 498.36 490.34 495.46 0.0M
2025-03-19 490.11 512.25 490.11 504.26 0.0M
2025-03-18 494.30 497.36 486.34 491.71 0.0M
2025-03-17 489.41 502.85 489.41 501.76 0.0M
2025-03-14 484.19 495.08 481.46 495.08 0.0M
2025-03-13 474.99 478.09 468.73 474.27 0.0M
2025-03-12 479.51 490.94 475.96 486.48 0.0M
2025-03-11 461.16 474.67 455.03 470.64 0.0M
2025-03-10 464.21 465.24 446.01 456.59 0.0M
2025-03-07 492.92 501.54 483.55 498.13 0.0M
2025-03-06 491.04 499.61 480.65 484.36 0.0M
2025-03-05 516.85 528.88 510.66 526.85 0.0M
2025-03-04 500.99 515.75 490.76 504.37 0.0M
2025-03-03 531.92 536.72 512.65 517.25 0.0M
2025-02-28 532.67 536.42 521.17 530.86 0.0M
2025-02-27 562.52 562.52 528.45 530.91 0.0M
2025-02-26 575.37 585.15 571.34 577.00 0.0M
2025-02-25 586.09 588.76 564.57 568.00 0.0M
2025-02-24 598.32 600.98 584.14 587.78 0.0M
2025-02-21 591.83 601.84 583.97 588.40 0.0M
2025-02-20 595.58 602.48 588.77 595.21 0.0M
2025-02-19 586.03 598.80 586.03 595.25 0.0M
2025-02-18 599.87 604.33 593.41 595.20 0.0M
2025-02-14 603.87 608.34 597.33 600.44 0.0M
2025-02-13 595.12 603.65 591.89 599.18 0.0M
2025-02-12 580.11 595.82 577.86 591.85 0.0M
2025-02-11 585.86 594.48 585.86 591.72 0.0M
2025-02-10 577.59 586.09 575.84 582.74 0.0M
2025-02-07 566.87 574.86 556.35 563.56 0.0M
2025-02-06 570.66 579.75 570.66 573.05 0.0M
2025-02-05 566.56 578.40 563.66 574.70 0.0M
2025-02-04 576.50 579.35 566.45 568.44 0.0M
2025-02-03 562.39 580.51 562.39 578.33 0.0M
2025-01-31 586.39 596.18 573.22 574.07 0.0M
2025-01-30 571.88 576.21 568.84 575.43 0.0M
2025-01-29 566.62 567.72 546.16 553.84 0.0M
2025-01-28 547.92 547.93 535.00 540.61 0.0M
2025-01-27 561.53 574.03 556.00 562.90 0.0M
2025-01-24 640.70 642.15 632.15 634.89 0.0M
2025-01-23 634.70 639.27 630.86 639.27 0.1M
2025-01-22 656.89 660.67 650.31 651.83 0.0M
2025-01-21 640.33 646.77 634.50 643.66 0.0M
2025-01-17 645.75 645.75 637.71 640.60 0.0M
2025-01-16 642.98 644.74 635.26 641.00 0.0M
2025-01-15 624.83 630.01 613.51 618.76 0.0M
2025-01-14 607.75 614.39 604.60 608.29 0.0M
2025-01-13 593.31 603.25 591.54 603.25 0.0M
2025-01-10 610.32 616.86 603.92 610.29 0.0M
2025-01-08 618.52 620.52 605.83 613.08 0.0M
2025-01-07 647.83 647.83 616.43 619.94 0.0M
2025-01-06 612.67 630.02 607.77 619.00 0.0M
2025-01-03 579.34 588.91 573.96 585.50 0.0M
2025-01-02 580.42 585.75 573.07 579.50 0.0M