51,850€
-4,84%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 48,58 | 52,12 | 48,39 | 51,08 | 6,91% | 49.393,00 |
| 04.05.2026 | 46,93 | 50,03 | 46,89 | 47,78 | 1,79% | 62.480,00 |
| 30.04.2026 | 44,36 | 48,05 | 43,52 | 46,94 | 5,51% | 56.539,00 |
| 29.04.2026 | 43,39 | 44,99 | 43,28 | 44,49 | 3,47% | 29.395,00 |
| 28.04.2026 | 43,94 | 44,86 | 42,52 | 43,00 | -2,48% | 46.860,00 |
| 27.04.2026 | 46,84 | 47,32 | 43,87 | 44,10 | -6,05% | 51.642,00 |
| 24.04.2026 | 46,32 | 48,09 | 46,01 | 46,94 | 2,74% | 53.305,00 |
| 23.04.2026 | 46,57 | 47,17 | 45,28 | 45,69 | -1,94% | 33.124,00 |
| 22.04.2026 | 46,04 | 46,89 | 45,63 | 46,59 | 2,42% | 66.554,00 |
| 21.04.2026 | 43,66 | 45,76 | 43,61 | 45,49 | 4,44% | 84.036,00 |
| 20.04.2026 | 43,39 | 44,58 | 43,05 | 43,56 | -1,99% | 51.032,00 |
| 17.04.2026 | 40,95 | 45,03 | 40,84 | 44,44 | 8,93% | 132.269,00 |
| 16.04.2026 | 39,99 | 41,33 | 38,41 | 40,80 | 2,56% | 119.912,00 |
| 15.04.2026 | 35,69 | 42,53 | 35,64 | 39,78 | 11,29% | 206.945,00 |
| 14.04.2026 | 36,82 | 36,89 | 34,71 | 35,74 | -3,69% | 94.486,00 |
| 13.04.2026 | 36,64 | 38,05 | 36,18 | 37,11 | -2,56% | 63.607,00 |
| 10.04.2026 | 36,53 | 38,28 | 36,48 | 38,09 | 4,34% | 65.088,00 |
| 09.04.2026 | 37,12 | 37,53 | 35,99 | 36,50 | -2,14% | 30.524,00 |
| 08.04.2026 | 36,10 | 37,67 | 35,45 | 37,30 | 9,48% | 81.934,00 |
| 07.04.2026 | 33,00 | 34,13 | 32,71 | 34,07 | 2,57% | 36.493,00 |
| 02.04.2026 | 32,25 | 33,89 | 32,19 | 33,22 | -0,66% | 23.760,00 |
| 01.04.2026 | 33,59 | 34,58 | 32,95 | 33,44 | 0,12% | 44.912,00 |
| 31.03.2026 | 32,66 | 33,45 | 30,86 | 33,40 | 4,02% | 86.093,00 |
| 30.03.2026 | 33,34 | 34,38 | 31,74 | 32,11 | -3,68% | 53.126,00 |
| 27.03.2026 | 35,52 | 35,65 | 32,36 | 33,33 | -6,40% | 96.378,00 |
| 26.03.2026 | 36,03 | 36,51 | 34,52 | 35,61 | -1,89% | 64.630,00 |
| 25.03.2026 | 34,12 | 36,73 | 34,07 | 36,30 | 6,73% | 85.393,00 |
| 24.03.2026 | 33,82 | 34,50 | 32,74 | 34,01 | -0,45% | 43.415,00 |
| 23.03.2026 | 31,69 | 34,92 | 30,48 | 34,16 | 4,77% | 121.594,00 |
| 20.03.2026 | 33,43 | 34,47 | 32,30 | 32,61 | -2,18% | 58.442,00 |
| 19.03.2026 | 33,15 | 33,67 | 31,82 | 33,33 | -1,48% | 75.564,00 |
| 18.03.2026 | 34,38 | 34,93 | 33,73 | 33,83 | 0,48% | 56.653,00 |
| 17.03.2026 | 33,02 | 34,00 | 32,19 | 33,67 | 1,51% | 115.122,00 |
| 16.03.2026 | 32,78 | 34,08 | 32,55 | 33,17 | 2,38% | 49.046,00 |
| 13.03.2026 | 32,03 | 32,68 | 31,40 | 32,40 | 1,28% | 34.485,00 |
| 12.03.2026 | 32,87 | 35,04 | 31,66 | 31,99 | -4,05% | 127.951,00 |
| 11.03.2026 | 31,33 | 33,89 | 31,17 | 33,34 | 7,62% | 80.984,00 |
| 10.03.2026 | 29,18 | 31,71 | 29,16 | 30,98 | 5,52% | 90.746,00 |
| 09.03.2026 | 27,06 | 29,45 | 26,94 | 29,36 | 3,43% | 78.323,00 |
| 06.03.2026 | 29,55 | 30,44 | 28,16 | 28,39 | -3,35% | 49.509,00 |
| 05.03.2026 | 30,11 | 31,28 | 28,66 | 29,37 | -3,32% | 90.672,00 |
| 04.03.2026 | 28,75 | 31,19 | 28,64 | 30,38 | 4,42% | 97.017,00 |
| 03.03.2026 | 29,39 | 29,55 | 28,02 | 29,10 | -0,34% | 78.242,00 |
| 02.03.2026 | 26,59 | 29,47 | 26,14 | 29,20 | 7,49% | 106.432,00 |
| 27.02.2026 | 25,52 | 27,89 | 25,44 | 27,16 | 7,16% | 153.671,00 |
| 26.02.2026 | 22,24 | 26,23 | 21,46 | 25,35 | 4,60% | 191.205,00 |
| 25.02.2026 | 24,37 | 24,55 | 23,79 | 24,23 | -0,74% | 34.407,00 |
| 24.02.2026 | 22,97 | 24,46 | 22,91 | 24,41 | 6,45% | 75.136,00 |
| 23.02.2026 | 22,95 | 23,43 | 22,43 | 22,93 | -0,35% | 29.086,00 |
| 20.02.2026 | 23,28 | 23,57 | 22,69 | 23,01 | -1,05% | 55.217,00 |
| 19.02.2026 | 23,50 | 23,64 | 23,00 | 23,26 | -1,06% | 34.110,00 |
| 18.02.2026 | 23,41 | 23,77 | 23,03 | 23,51 | 0,60% | 44.370,00 |
| 17.02.2026 | 22,98 | 23,53 | 22,65 | 23,37 | 1,04% | 40.799,00 |
| 16.02.2026 | 22,69 | 23,16 | 22,27 | 23,13 | 2,35% | 18.939,00 |
| 13.02.2026 | 21,49 | 22,82 | 21,48 | 22,60 | 4,85% | 42.164,00 |
| 12.02.2026 | 22,38 | 22,84 | 21,37 | 21,55 | -3,30% | 30.818,00 |
| 11.02.2026 | 22,59 | 22,84 | 21,81 | 22,29 | -1,00% | 63.855,00 |
| 10.02.2026 | 21,83 | 23,13 | 21,66 | 22,51 | 6,89% | 108.798,00 |
| 09.02.2026 | 20,45 | 21,37 | 20,39 | 21,06 | 3,36% | 35.373,00 |
| 06.02.2026 | 20,23 | 20,64 | 19,91 | 20,38 | 1,12% | 31.650,00 |
| 05.02.2026 | 20,06 | 20,92 | 19,71 | 20,15 | 1,13% | 55.227,00 |
| 04.02.2026 | 19,69 | 20,88 | 19,68 | 19,93 | 0,73% | 73.855,00 |
| 03.02.2026 | 19,81 | 20,19 | 19,28 | 19,78 | 0,24% | 59.782,00 |
| 02.02.2026 | 19,00 | 19,80 | 18,53 | 19,73 | 2,58% | 29.828,00 |
| 30.01.2026 | 19,48 | 20,00 | 19,23 | 19,24 | -1,79% | 31.903,00 |
| 29.01.2026 | 19,68 | 20,20 | 19,13 | 19,59 | -0,51% | 41.835,00 |
| 28.01.2026 | 21,69 | 21,80 | 19,45 | 19,69 | -6,20% | 86.728,00 |
| 27.01.2026 | 20,99 | 21,29 | 20,75 | 20,99 | 0,53% | 30.276,00 |
| 26.01.2026 | 20,96 | 21,07 | 20,33 | 20,88 | -0,74% | 44.052,00 |
| 23.01.2026 | 20,81 | 21,41 | 20,37 | 21,04 | 1,54% | 35.803,00 |
| 22.01.2026 | 21,54 | 21,65 | 20,58 | 20,72 | -2,31% | 67.700,00 |
| 21.01.2026 | 19,95 | 21,39 | 19,52 | 21,21 | 11,76% | 75.073,00 |
| 20.01.2026 | 19,14 | 19,31 | 18,84 | 18,97 | -1,74% | 28.876,00 |
| 19.01.2026 | 19,52 | 19,64 | 18,67 | 19,31 | -3,34% | 30.051,00 |
| 16.01.2026 | 19,88 | 20,07 | 19,54 | 19,98 | 0,44% | 26.430,00 |
| 15.01.2026 | 19,33 | 20,28 | 19,29 | 19,89 | 4,74% | 44.983,00 |
| 14.01.2026 | 19,88 | 20,01 | 18,85 | 18,99 | -4,55% | 65.998,00 |
| 13.01.2026 | 20,25 | 20,30 | 19,77 | 19,89 | -2,39% | 22.725,00 |
| 12.01.2026 | 20,25 | 21,26 | 19,96 | 20,38 | 0,27% | 47.995,00 |
| 09.01.2026 | 19,71 | 20,48 | 19,67 | 20,33 | 3,22% | 39.834,00 |
| 08.01.2026 | 20,72 | 20,77 | 19,62 | 19,69 | -5,20% | 75.176,00 |
| 07.01.2026 | 21,33 | 21,55 | 20,63 | 20,77 | -2,65% | 40.382,00 |
| 06.01.2026 | 20,46 | 21,39 | 20,42 | 21,34 | 4,71% | 64.660,00 |
| 05.01.2026 | 19,65 | 20,63 | 19,61 | 20,38 | 4,18% | 104.495,00 |
| 02.01.2026 | 17,25 | 19,72 | 17,25 | 19,56 | 13,41% | 98.353,00 |
| 30.12.2025 | 17,15 | 17,29 | 16,98 | 17,25 | 0,52% | 3.252,00 |
| 29.12.2025 | 17,07 | 17,34 | 16,98 | 17,16 | 0,69% | 22.031,00 |
| 23.12.2025 | 16,95 | 17,12 | 16,87 | 17,04 | 0,21% | 14.853,00 |
| 22.12.2025 | 16,58 | 17,35 | 16,58 | 17,00 | 2,45% | 55.409,00 |
| 19.12.2025 | 16,55 | 16,69 | 16,36 | 16,60 | 0,27% | 18.070,00 |
| 18.12.2025 | 16,65 | 16,77 | 16,30 | 16,55 | 1,12% | 17.132,00 |
| 17.12.2025 | 17,06 | 17,30 | 16,35 | 16,37 | -4,04% | 45.327,00 |
| 16.12.2025 | 16,87 | 17,22 | 16,55 | 17,06 | 0,48% | 17.160,00 |
| 15.12.2025 | 17,00 | 17,10 | 16,82 | 16,98 | 0,25% | 18.424,00 |
| 12.12.2025 | 17,84 | 17,87 | 16,84 | 16,94 | -5,01% | 31.859,00 |
| 11.12.2025 | 17,50 | 17,88 | 17,34 | 17,83 | 0,61% | 10.170,00 |
| 10.12.2025 | 17,58 | 18,01 | 17,50 | 17,72 | 0,78% | 9.057,00 |
| 09.12.2025 | 17,80 | 17,87 | 17,22 | 17,58 | -0,48% | 28.794,00 |
| 08.12.2025 | 18,37 | 18,55 | 17,61 | 17,67 | -3,59% | 32.667,00 |
| 05.12.2025 | 18,09 | 18,63 | 4,87 | 18,33 | 1,45% | 27.686,00 |