368,875€
5,33%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 338,08 | 354,27 | 337,45 | 353,30 | 5,68% | 2.184,00 |
| 04.05.2026 | 334,38 | 342,17 | 327,48 | 334,33 | -0,16% | 966,00 |
| 30.04.2026 | 322,77 | 337,58 | 319,02 | 334,85 | 4,72% | 1.466,00 |
| 29.04.2026 | 328,40 | 330,08 | 319,50 | 319,75 | -2,01% | 1.312,00 |
| 28.04.2026 | 344,05 | 344,42 | 323,10 | 326,30 | -5,64% | 2.301,00 |
| 27.04.2026 | 357,10 | 358,65 | 339,15 | 345,80 | -2,80% | 1.336,00 |
| 24.04.2026 | 347,58 | 358,80 | 347,10 | 355,75 | 2,83% | 864,00 |
| 23.04.2026 | 345,70 | 353,80 | 340,33 | 345,98 | -1,06% | 1.724,00 |
| 22.04.2026 | 339,45 | 349,67 | 333,40 | 349,67 | 3,86% | 2.036,00 |
| 21.04.2026 | 334,77 | 338,05 | 332,75 | 336,67 | 1,21% | 825,00 |
| 20.04.2026 | 334,10 | 338,77 | 331,25 | 332,65 | -1,33% | 947,00 |
| 17.04.2026 | 332,17 | 339,40 | 330,65 | 337,13 | 1,79% | 1.197,00 |
| 16.04.2026 | 339,17 | 342,50 | 326,40 | 331,20 | -0,83% | 1.279,00 |
| 15.04.2026 | 330,52 | 337,67 | 322,00 | 333,98 | -0,42% | 1.428,00 |
| 14.04.2026 | 337,38 | 340,42 | 331,55 | 335,40 | -0,44% | 1.126,00 |
| 13.04.2026 | 337,90 | 341,75 | 332,75 | 336,88 | -1,20% | 1.125,00 |
| 10.04.2026 | 340,75 | 346,98 | 339,20 | 340,95 | 0,27% | 906,00 |
| 09.04.2026 | 329,05 | 340,58 | 324,98 | 340,02 | 2,94% | 777,00 |
| 08.04.2026 | 319,83 | 332,75 | 318,60 | 330,33 | 8,04% | 1.986,00 |
| 07.04.2026 | 302,30 | 307,60 | 298,83 | 305,75 | 0,96% | 2.649,00 |
| 02.04.2026 | 295,65 | 306,55 | 291,90 | 302,85 | -0,87% | 1.240,00 |
| 01.04.2026 | 297,63 | 309,05 | 294,77 | 305,50 | 3,44% | 1.208,00 |
| 31.03.2026 | 283,67 | 296,00 | 281,23 | 295,35 | 4,85% | 1.050,00 |
| 30.03.2026 | 293,88 | 299,90 | 279,95 | 281,67 | -3,82% | 628,00 |
| 27.03.2026 | 297,05 | 299,48 | 289,02 | 292,85 | -0,87% | 1.303,00 |
| 26.03.2026 | 317,70 | 318,52 | 293,10 | 295,42 | -7,56% | 1.272,00 |
| 25.03.2026 | 327,13 | 329,40 | 311,60 | 319,60 | -2,37% | 2.422,00 |
| 24.03.2026 | 311,25 | 329,88 | 307,58 | 327,35 | 4,93% | 958,00 |
| 23.03.2026 | 304,73 | 322,10 | 301,85 | 311,98 | 0,60% | 2.380,00 |
| 20.03.2026 | 308,48 | 312,90 | 300,65 | 310,13 | 0,18% | 1.652,00 |
| 19.03.2026 | 306,60 | 310,17 | 295,15 | 309,58 | 0,73% | 882,00 |
| 18.03.2026 | 310,00 | 313,70 | 303,05 | 307,33 | 0,35% | 2.103,00 |
| 17.03.2026 | 298,40 | 306,60 | 297,50 | 306,25 | 1,63% | 508,00 |
| 16.03.2026 | 301,80 | 305,50 | 298,75 | 301,35 | 0,76% | 1.601,00 |
| 13.03.2026 | 294,02 | 304,13 | 291,50 | 299,08 | 2,06% | 470,00 |
| 12.03.2026 | 301,17 | 302,30 | 290,38 | 293,02 | -3,39% | 473,00 |
| 11.03.2026 | 301,42 | 304,38 | 296,63 | 303,30 | 1,60% | 1.114,00 |
| 10.03.2026 | 289,67 | 304,92 | 289,67 | 298,52 | 2,57% | 2.264,00 |
| 09.03.2026 | 273,38 | 292,10 | 271,50 | 291,05 | 4,15% | 1.374,00 |
| 06.03.2026 | 300,77 | 300,88 | 277,35 | 279,45 | -6,31% | 2.788,00 |
| 05.03.2026 | 306,17 | 309,70 | 290,58 | 298,27 | -2,98% | 1.502,00 |
| 04.03.2026 | 297,63 | 311,17 | 296,17 | 307,45 | 1,90% | 1.923,00 |
| 03.03.2026 | 312,50 | 313,10 | 301,27 | 301,73 | -5,23% | 4.671,00 |
| 02.03.2026 | 308,98 | 319,42 | 307,20 | 318,38 | 1,04% | 2.918,00 |
| 27.02.2026 | 318,13 | 320,52 | 309,63 | 315,10 | -1,06% | 2.090,00 |
| 26.02.2026 | 334,63 | 337,55 | 311,00 | 318,48 | -5,13% | 2.539,00 |
| 25.02.2026 | 320,27 | 336,27 | 320,27 | 335,70 | 4,58% | 1.612,00 |
| 24.02.2026 | 318,25 | 322,83 | 313,10 | 321,00 | 1,33% | 1.785,00 |
| 23.02.2026 | 313,70 | 320,85 | 313,60 | 316,80 | -0,59% | 1.416,00 |
| 20.02.2026 | 316,23 | 320,40 | 311,25 | 318,67 | 1,46% | 1.412,00 |
| 19.02.2026 | 314,35 | 315,33 | 306,88 | 314,08 | 0,22% | 1.082,00 |
| 18.02.2026 | 304,35 | 316,63 | 303,83 | 313,40 | 3,46% | 1.805,00 |
| 17.02.2026 | 297,08 | 306,25 | 294,17 | 302,92 | 1,56% | 1.369,00 |
| 16.02.2026 | 299,48 | 303,15 | 296,90 | 298,27 | -0,23% | 1.482,00 |
| 13.02.2026 | 309,42 | 316,95 | 297,70 | 298,95 | -1,01% | 2.218,00 |
| 12.02.2026 | 288,48 | 307,50 | 274,35 | 302,00 | 5,47% | 3.147,00 |
| 11.02.2026 | 277,40 | 290,33 | 274,92 | 286,35 | 3,51% | 1.951,00 |
| 10.02.2026 | 277,02 | 281,23 | 270,15 | 276,65 | -0,24% | 350,00 |
| 09.02.2026 | 272,80 | 278,83 | 265,80 | 277,33 | 1,60% | 1.534,00 |
| 06.02.2026 | 259,17 | 274,42 | 258,25 | 272,95 | 6,48% | 966,00 |
| 05.02.2026 | 258,92 | 261,23 | 247,73 | 256,35 | -1,26% | 2.899,00 |
| 04.02.2026 | 272,30 | 273,80 | 243,77 | 259,63 | -3,65% | 2.705,00 |
| 03.02.2026 | 281,67 | 286,98 | 264,25 | 269,45 | -4,12% | 2.951,00 |
| 02.02.2026 | 262,90 | 281,05 | 262,85 | 281,02 | 3,31% | 2.015,00 |
| 30.01.2026 | 278,35 | 286,10 | 271,13 | 272,02 | -3,37% | 1.448,00 |
| 29.01.2026 | 286,90 | 290,98 | 276,63 | 281,52 | -0,15% | 2.793,00 |
| 28.01.2026 | 291,25 | 292,42 | 278,73 | 281,95 | 1,94% | 1.451,00 |
| 27.01.2026 | 273,05 | 281,02 | 270,80 | 276,58 | 2,85% | 711,00 |
| 26.01.2026 | 270,67 | 273,38 | 266,80 | 268,90 | -1,16% | 745,00 |
| 23.01.2026 | 273,55 | 276,08 | 265,05 | 272,05 | 0,29% | 1.399,00 |
| 22.01.2026 | 279,45 | 284,08 | 270,10 | 271,25 | -2,46% | 665,00 |
| 21.01.2026 | 273,63 | 281,23 | 270,25 | 278,10 | 2,44% | 888,00 |
| 20.01.2026 | 273,85 | 276,63 | 269,25 | 271,48 | -2,43% | 1.572,00 |
| 19.01.2026 | 279,08 | 279,08 | 274,60 | 278,25 | -1,31% | 398,00 |
| 16.01.2026 | 277,58 | 284,27 | 275,98 | 281,95 | 2,45% | 1.246,00 |
| 15.01.2026 | 269,90 | 285,25 | 269,27 | 275,20 | 6,13% | 2.571,00 |
| 14.01.2026 | 261,65 | 261,90 | 255,05 | 259,30 | -0,94% | 963,00 |
| 13.01.2026 | 262,48 | 266,75 | 259,55 | 261,75 | -0,59% | 739,00 |
| 12.01.2026 | 257,20 | 265,30 | 256,00 | 263,30 | 1,76% | 966,00 |
| 09.01.2026 | 242,65 | 260,20 | 241,45 | 258,75 | 7,11% | 490,00 |
| 08.01.2026 | 249,43 | 250,30 | 239,83 | 241,58 | -3,40% | 899,00 |
| 07.01.2026 | 252,35 | 253,05 | 246,35 | 250,08 | -1,18% | 1.014,00 |
| 06.01.2026 | 243,70 | 254,68 | 241,40 | 253,05 | 4,33% | 1.308,00 |
| 05.01.2026 | 232,43 | 245,63 | 232,40 | 242,55 | 5,73% | 1.080,00 |
| 02.01.2026 | 221,05 | 231,15 | 220,95 | 229,40 | 2,24% | 1.403,00 |
| 30.12.2025 | 223,18 | 224,85 | 223,08 | 224,38 | 0,43% | 201,00 |
| 29.12.2025 | 222,63 | 224,50 | 219,85 | 223,43 | 1,26% | 407,00 |
| 23.12.2025 | 220,05 | 221,10 | 218,25 | 220,65 | 0,10% | 510,00 |
| 22.12.2025 | 220,83 | 223,20 | 219,02 | 220,43 | 0,65% | 574,00 |
| 19.12.2025 | 216,88 | 222,68 | 216,50 | 219,00 | 1,46% | 1.965,00 |
| 18.12.2025 | 214,52 | 222,15 | 214,15 | 215,85 | 1,37% | 1.548,00 |
| 17.12.2025 | 220,83 | 222,70 | 210,33 | 212,93 | -3,37% | 740,00 |
| 16.12.2025 | 219,65 | 222,27 | 216,88 | 220,35 | -0,90% | 550,00 |
| 15.12.2025 | 221,55 | 226,18 | 221,08 | 222,35 | 0,77% | 718,00 |
| 12.12.2025 | 229,95 | 231,05 | 219,02 | 220,65 | -4,13% | 535,00 |
| 11.12.2025 | 231,30 | 233,52 | 223,85 | 230,15 | -2,15% | 1.054,00 |
| 10.12.2025 | 228,85 | 236,05 | 228,25 | 235,20 | 2,38% | 966,00 |
| 09.12.2025 | 230,02 | 230,95 | 227,90 | 229,73 | -0,33% | 572,00 |
| 08.12.2025 | 230,52 | 233,90 | 229,27 | 230,48 | 0,12% | 1.005,00 |
| 05.12.2025 | 232,68 | 234,60 | 229,68 | 230,20 | -0,54% | 3.858,00 |