359,075€
-1,80%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 340,42 | 346,98 | 336,13 | 346,83 | 2,15% | 1.112,00 |
| 04.05.2026 | 339,70 | 344,52 | 335,45 | 339,52 | -0,97% | 3.113,00 |
| 30.04.2026 | 333,27 | 343,63 | 332,67 | 342,85 | 2,93% | 288,00 |
| 29.04.2026 | 334,23 | 337,88 | 330,42 | 333,10 | -0,29% | 184,00 |
| 28.04.2026 | 334,75 | 335,65 | 326,67 | 334,08 | -0,20% | 363,00 |
| 27.04.2026 | 340,88 | 341,38 | 330,10 | 334,75 | -1,77% | 264,00 |
| 24.04.2026 | 344,15 | 348,02 | 339,90 | 340,77 | -1,40% | 849,00 |
| 23.04.2026 | 338,23 | 348,90 | 337,00 | 345,60 | 1,73% | 767,00 |
| 22.04.2026 | 320,85 | 341,75 | 319,40 | 339,73 | 6,37% | 1.109,00 |
| 21.04.2026 | 325,90 | 326,77 | 316,98 | 319,38 | -1,25% | 376,00 |
| 20.04.2026 | 315,75 | 327,08 | 314,13 | 323,42 | 2,37% | 259,00 |
| 17.04.2026 | 301,55 | 316,30 | 301,13 | 315,95 | 5,18% | 378,00 |
| 16.04.2026 | 295,52 | 302,00 | 294,63 | 300,40 | 1,90% | 1.167,00 |
| 15.04.2026 | 295,33 | 296,80 | 289,38 | 294,80 | -0,33% | 130,00 |
| 14.04.2026 | 297,70 | 299,10 | 294,75 | 295,77 | -0,61% | 1.052,00 |
| 13.04.2026 | 298,13 | 298,88 | 293,85 | 297,60 | -0,38% | 1.292,00 |
| 10.04.2026 | 299,83 | 302,00 | 297,58 | 298,73 | -0,47% | 1.375,00 |
| 09.04.2026 | 296,58 | 301,23 | 295,58 | 300,13 | 1,15% | 452,00 |
| 08.04.2026 | 288,30 | 297,95 | 285,77 | 296,73 | 5,04% | 135,00 |
| 07.04.2026 | 282,88 | 283,65 | 277,65 | 282,48 | 2,38% | 164,00 |
| 02.04.2026 | 273,85 | 278,52 | 268,85 | 275,90 | -0,30% | 33,00 |
| 01.04.2026 | 276,10 | 280,60 | 272,48 | 276,73 | 0,51% | 415,00 |
| 31.03.2026 | 265,30 | 276,35 | 264,98 | 275,33 | 4,14% | 1.719,00 |
| 30.03.2026 | 267,73 | 273,45 | 262,25 | 264,38 | -1,05% | 474,00 |
| 27.03.2026 | 273,27 | 276,63 | 265,85 | 267,17 | -1,95% | 305,00 |
| 26.03.2026 | 277,88 | 280,48 | 271,13 | 272,48 | -2,20% | 1.398,00 |
| 25.03.2026 | 279,58 | 283,30 | 277,33 | 278,60 | -0,12% | 451,00 |
| 24.03.2026 | 268,55 | 282,70 | 266,85 | 278,92 | 3,62% | 1.270,00 |
| 23.03.2026 | 266,83 | 279,88 | 265,23 | 269,17 | 0,00% | 940,00 |
| 20.03.2026 | 268,27 | 270,10 | 265,02 | 269,17 | 0,28% | 147,00 |
| 19.03.2026 | 269,38 | 271,15 | 262,55 | 268,42 | -0,20% | 340,00 |
| 18.03.2026 | 273,80 | 275,13 | 268,48 | 268,95 | -1,08% | 292,00 |
| 17.03.2026 | 270,45 | 273,17 | 268,20 | 271,88 | 0,54% | 234,00 |
| 16.03.2026 | 270,00 | 273,00 | 267,90 | 270,42 | 0,97% | 222,00 |
| 13.03.2026 | 267,15 | 270,77 | 265,08 | 267,83 | 0,28% | 94,00 |
| 12.03.2026 | 274,92 | 275,83 | 264,25 | 267,08 | -3,04% | 202,00 |
| 11.03.2026 | 274,50 | 277,48 | 273,48 | 275,45 | 0,23% | 191,00 |
| 10.03.2026 | 274,70 | 278,13 | 272,10 | 274,83 | 0,01% | 1.158,00 |
| 09.03.2026 | 267,52 | 277,15 | 265,60 | 274,80 | 1,10% | 612,00 |
| 06.03.2026 | 285,58 | 285,77 | 270,92 | 271,80 | -4,21% | 919,00 |
| 05.03.2026 | 293,52 | 294,92 | 280,60 | 283,75 | -3,42% | 1.652,00 |
| 04.03.2026 | 288,13 | 297,15 | 288,13 | 293,80 | 0,75% | 1.426,00 |
| 03.03.2026 | 299,13 | 299,33 | 289,85 | 291,63 | -3,19% | 221,00 |
| 02.03.2026 | 300,05 | 303,98 | 297,42 | 301,23 | 0,17% | 213,00 |
| 27.02.2026 | 299,88 | 301,27 | 293,90 | 300,70 | 0,24% | 411,00 |
| 26.02.2026 | 305,55 | 307,52 | 298,15 | 299,98 | -1,74% | 1.055,00 |
| 25.02.2026 | 302,38 | 308,10 | 302,02 | 305,30 | 0,92% | 905,00 |
| 24.02.2026 | 302,50 | 307,92 | 301,83 | 302,52 | 0,35% | 499,00 |
| 23.02.2026 | 297,98 | 303,13 | 296,45 | 301,48 | 0,02% | 445,00 |
| 20.02.2026 | 294,17 | 301,52 | 291,48 | 301,40 | 2,83% | 746,00 |
| 19.02.2026 | 293,42 | 300,63 | 288,80 | 293,10 | -0,21% | 301,00 |
| 18.02.2026 | 289,45 | 314,23 | 288,00 | 293,73 | 2,72% | 2.940,00 |
| 17.02.2026 | 283,13 | 292,35 | 279,83 | 285,95 | 0,52% | 2.001,00 |
| 16.02.2026 | 284,38 | 285,35 | 283,55 | 284,48 | 0,18% | 253,00 |
| 13.02.2026 | 278,33 | 284,67 | 276,80 | 283,98 | 1,60% | 798,00 |
| 12.02.2026 | 284,60 | 289,55 | 278,85 | 279,50 | -1,54% | 871,00 |
| 11.02.2026 | 273,30 | 284,20 | 272,38 | 283,88 | 3,74% | 524,00 |
| 10.02.2026 | 270,98 | 274,35 | 268,60 | 273,65 | 0,95% | 1.011,00 |
| 09.02.2026 | 270,35 | 272,05 | 266,75 | 271,08 | 0,08% | 1.100,00 |
| 06.02.2026 | 271,45 | 280,52 | 267,73 | 270,85 | -0,26% | 274,00 |
| 05.02.2026 | 272,30 | 277,45 | 265,38 | 271,55 | -0,37% | 265,00 |
| 04.02.2026 | 264,45 | 273,67 | 262,33 | 272,55 | 3,56% | 116,00 |
| 03.02.2026 | 267,55 | 272,40 | 261,50 | 263,17 | -1,67% | 722,00 |
| 02.02.2026 | 258,40 | 269,92 | 257,80 | 267,65 | 2,14% | 395,00 |
| 30.01.2026 | 264,67 | 266,42 | 260,75 | 262,05 | -1,55% | 224,00 |
| 29.01.2026 | 265,67 | 269,13 | 259,35 | 266,17 | -0,22% | 227,00 |
| 28.01.2026 | 262,02 | 267,00 | 258,90 | 266,77 | 1,50% | 1.989,00 |
| 27.01.2026 | 257,33 | 265,83 | 251,77 | 262,83 | 2,65% | 80,00 |
| 26.01.2026 | 257,15 | 258,38 | 255,55 | 256,05 | -0,72% | 32,00 |
| 23.01.2026 | 264,95 | 266,33 | 256,52 | 257,90 | -1,68% | 12,00 |
| 22.01.2026 | 261,77 | 267,13 | 260,42 | 262,30 | 0,38% | 220,00 |
| 21.01.2026 | 253,45 | 263,80 | 250,65 | 261,30 | 3,62% | 102,00 |
| 20.01.2026 | 253,73 | 257,48 | 250,68 | 252,18 | -2,12% | 214,00 |
| 19.01.2026 | 257,58 | 258,08 | 255,27 | 257,63 | -0,50% | 73,00 |
| 16.01.2026 | 261,48 | 266,20 | 258,42 | 258,92 | -0,51% | 61,00 |
| 15.01.2026 | 255,30 | 263,35 | 254,68 | 260,25 | 1,70% | 960,00 |
| 14.01.2026 | 254,30 | 256,40 | 251,60 | 255,90 | 0,59% | 587,00 |
| 13.01.2026 | 251,90 | 259,35 | 250,48 | 254,40 | 1,02% | - |
| 12.01.2026 | 255,77 | 257,27 | 250,68 | 251,83 | -2,62% | 1.229,00 |
| 09.01.2026 | 256,92 | 261,02 | 255,73 | 258,60 | 0,77% | 85,00 |
| 08.01.2026 | 250,00 | 257,10 | 248,63 | 256,63 | 2,30% | 163,00 |
| 07.01.2026 | 250,38 | 250,98 | 245,30 | 250,85 | 0,09% | 75,00 |
| 06.01.2026 | 237,38 | 251,60 | 235,60 | 250,63 | 5,95% | 217,00 |
| 05.01.2026 | 234,40 | 240,98 | 234,08 | 236,55 | 1,26% | 61,00 |
| 02.01.2026 | 232,58 | 236,00 | 230,58 | 233,60 | -0,51% | 82,00 |
| 30.12.2025 | 234,13 | 236,00 | 233,88 | 234,80 | 0,29% | - |
| 29.12.2025 | 235,35 | 237,33 | 232,50 | 234,13 | -0,18% | 139,00 |
| 23.12.2025 | 234,13 | 235,33 | 231,30 | 234,55 | 0,10% | 259,00 |
| 22.12.2025 | 234,85 | 236,93 | 233,48 | 234,33 | -0,12% | 255,00 |
| 19.12.2025 | 234,93 | 237,70 | 234,08 | 234,60 | 0,12% | 88,00 |
| 18.12.2025 | 231,43 | 235,90 | 231,02 | 234,33 | 1,22% | 15,00 |
| 17.12.2025 | 237,88 | 238,65 | 230,05 | 231,50 | -2,15% | 165,00 |
| 16.12.2025 | 237,45 | 239,75 | 235,55 | 236,58 | -0,91% | 711,00 |
| 15.12.2025 | 238,65 | 240,75 | 237,27 | 238,75 | 0,36% | 345,00 |
| 12.12.2025 | 242,05 | 242,65 | 236,80 | 237,90 | -1,82% | 86,00 |
| 11.12.2025 | 239,00 | 242,43 | 237,40 | 242,30 | 0,69% | 137,00 |
| 10.12.2025 | 237,02 | 241,50 | 236,00 | 240,65 | 1,37% | 200,00 |
| 09.12.2025 | 239,58 | 240,70 | 237,18 | 237,40 | -1,16% | 284,00 |
| 08.12.2025 | 240,65 | 242,93 | 237,95 | 240,18 | -0,63% | 656,00 |
| 05.12.2025 | 238,55 | 243,43 | 237,70 | 241,70 | 1,49% | 222,00 |