358,000€
1,10%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 358,85 | 358,85 | 357,58 | 358,23 | 1,16% | - |
| 20.10.2026 | 350,48 | 358,33 | 345,17 | 354,10 | 0,65% | 313,00 |
| 19.10.2026 | 358,35 | 363,27 | 348,33 | 351,80 | -0,07% | 115,00 |
| 16.10.2026 | 359,58 | 364,73 | 351,67 | 352,05 | -2,29% | 83,00 |
| 15.10.2026 | 361,67 | 362,35 | 359,17 | 360,30 | -0,37% | 15,00 |
| 14.10.2026 | 368,90 | 372,35 | 360,40 | 361,65 | -2,34% | 161,00 |
| 13.10.2026 | 360,95 | 370,75 | 357,80 | 370,30 | 1,65% | 334,00 |
| 12.10.2026 | 363,55 | 365,55 | 356,92 | 364,30 | 0,36% | 58,00 |
| 09.10.2026 | 362,92 | 369,10 | 357,27 | 363,00 | 0,26% | 34,00 |
| 08.10.2026 | 365,88 | 366,83 | 356,23 | 362,05 | -1,17% | 434,00 |
| 07.10.2026 | 372,92 | 375,05 | 361,77 | 366,35 | -1,91% | 216,00 |
| 06.10.2026 | 374,10 | 375,83 | 369,88 | 373,50 | 0,01% | 97,00 |
| 05.10.2026 | 373,35 | 374,05 | 365,95 | 373,45 | 0,80% | 170,00 |
| 02.10.2026 | 361,48 | 374,65 | 360,92 | 370,50 | 2,93% | 863,00 |
| 01.10.2026 | 357,88 | 361,30 | 349,00 | 359,95 | 2,77% | 428,00 |
| 30.09.2026 | 351,17 | 352,25 | 346,17 | 350,25 | -0,33% | 84,00 |
| 29.09.2026 | 346,50 | 357,17 | 345,27 | 351,40 | 1,04% | 307,00 |
| 28.09.2026 | 340,70 | 348,80 | 339,25 | 347,80 | 0,65% | 1.266,00 |
| 25.09.2026 | 338,55 | 347,38 | 335,17 | 345,55 | 2,80% | 413,00 |
| 24.09.2026 | 338,67 | 338,67 | 332,02 | 336,15 | -0,66% | 138,00 |
| 23.09.2026 | 341,08 | 342,10 | 332,95 | 338,40 | -0,67% | 366,00 |
| 22.09.2026 | 333,05 | 341,15 | 329,75 | 340,67 | 1,92% | 288,00 |
| 21.09.2026 | 328,33 | 335,10 | 323,35 | 334,25 | 2,31% | 183,00 |
| 18.09.2026 | 316,38 | 327,35 | 315,42 | 326,70 | 3,52% | 534,00 |
| 17.09.2026 | 316,13 | 322,95 | 314,02 | 315,60 | 0,02% | 513,00 |
| 16.09.2026 | 313,63 | 318,63 | 312,73 | 315,55 | 0,73% | 65,00 |
| 15.09.2026 | 314,67 | 317,63 | 310,25 | 313,25 | 0,04% | 130,00 |
| 14.09.2026 | 322,85 | 323,30 | 312,23 | 313,13 | -4,13% | 1.168,00 |
| 11.09.2026 | 311,60 | 327,90 | 311,58 | 326,60 | 5,04% | 696,00 |
| 10.09.2026 | 313,65 | 313,90 | 307,52 | 310,92 | -0,96% | 805,00 |
| 09.09.2026 | 313,60 | 314,98 | 307,45 | 313,92 | 0,61% | 161,00 |
| 08.09.2026 | 314,58 | 316,63 | 309,90 | 312,02 | 0,02% | 246,00 |
| 07.09.2026 | 312,52 | 313,02 | 311,40 | 311,95 | 0,07% | 47,00 |
| 04.09.2026 | 309,20 | 314,13 | 309,20 | 311,73 | 1,69% | 71,00 |
| 03.09.2026 | 306,52 | 307,20 | 299,45 | 306,55 | -0,10% | 393,00 |
| 02.09.2026 | 305,73 | 311,17 | 302,90 | 306,85 | 0,21% | 53,00 |
| 01.09.2026 | 312,40 | 313,05 | 300,40 | 306,20 | -1,74% | 100,00 |
| 31.08.2026 | 312,15 | 317,50 | 311,52 | 311,63 | -0,29% | 326,00 |
| 28.08.2026 | 319,95 | 321,83 | 310,35 | 312,52 | -2,83% | 92,00 |
| 27.08.2026 | 320,92 | 324,17 | 315,92 | 321,63 | 0,65% | 122,00 |
| 26.08.2026 | 319,40 | 323,83 | 318,15 | 319,55 | -0,19% | 325,00 |
| 25.08.2026 | 321,27 | 325,15 | 314,95 | 320,15 | 0,55% | 86,00 |
| 24.08.2026 | 316,92 | 319,25 | 310,63 | 318,40 | -0,34% | 59,00 |
| 21.08.2026 | 317,67 | 324,05 | 317,42 | 319,48 | 0,73% | 155,00 |
| 20.08.2026 | 321,80 | 326,52 | 316,52 | 317,15 | -1,07% | 383,00 |
| 19.08.2026 | 324,80 | 335,40 | 317,48 | 320,58 | -7,57% | 664,00 |
| 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 |