208,900€
2,52%
Echtzeit-Aktienkurs Analog Devices
Bid:
Ask:
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 204,55 | 209,25 | 204,43 | 208,93 | 2,53% | 7,00 |
| 25.07.2024 | 208,00 | 209,40 | 199,25 | 203,77 | -2,03% | 117,00 |
| 24.07.2024 | 214,27 | 214,27 | 206,52 | 208,00 | -3,02% | 102,00 |
| 23.07.2024 | 214,43 | 219,23 | 211,05 | 214,48 | 0,01% | 1.036,00 |
| 22.07.2024 | 212,05 | 220,70 | 212,05 | 214,45 | 1,12% | 2,00 |
| 19.07.2024 | 219,38 | 221,08 | 212,02 | 212,08 | -3,21% | - |
| 18.07.2024 | 215,50 | 220,93 | 215,50 | 219,10 | 1,80% | 470,00 |
| 17.07.2024 | 223,27 | 223,27 | 215,15 | 215,23 | -3,54% | 200,00 |
| 16.07.2024 | 218,20 | 224,08 | 217,65 | 223,13 | 2,40% | - |
| 15.07.2024 | 218,02 | 220,05 | 216,55 | 217,90 | -0,38% | - |
| 12.07.2024 | 215,10 | 221,98 | 214,35 | 218,73 | 1,60% | 22,00 |
| 11.07.2024 | 219,35 | 220,40 | 214,93 | 215,27 | -1,82% | 160,00 |
| 10.07.2024 | 215,25 | 220,80 | 214,60 | 219,27 | 1,87% | - |
| 09.07.2024 | 216,38 | 216,68 | 213,63 | 215,25 | -0,51% | 24,00 |
| 08.07.2024 | 212,60 | 216,35 | 212,60 | 216,35 | 1,51% | 79,00 |
| 05.07.2024 | 211,10 | 214,58 | 211,10 | 213,13 | 0,96% | 30,00 |
| 04.07.2024 | 213,35 | 213,35 | 210,80 | 211,10 | -1,39% | - |
| 03.07.2024 | 212,40 | 214,23 | 210,40 | 214,08 | 0,82% | 169,00 |
| 02.07.2024 | 209,68 | 212,50 | 207,93 | 212,33 | 1,26% | 10,00 |
| 01.07.2024 | 213,08 | 214,18 | 208,75 | 209,68 | -1,71% | 10,00 |
| 28.06.2024 | 212,55 | 216,85 | 211,85 | 213,33 | 0,36% | 10,00 |
| 27.06.2024 | 213,40 | 213,80 | 211,18 | 212,55 | -0,58% | - |
| 26.06.2024 | 215,00 | 217,65 | 212,23 | 213,80 | -0,47% | 14,00 |
| 25.06.2024 | 214,23 | 216,58 | 211,23 | 214,80 | 0,95% | - |
| 24.06.2024 | 216,10 | 216,30 | 212,50 | 212,77 | -1,47% | - |
| 21.06.2024 | 215,00 | 216,95 | 213,20 | 215,95 | 0,82% | - |
| 20.06.2024 | 217,75 | 220,77 | 213,40 | 214,20 | -1,63% | 10,00 |
| 19.06.2024 | 219,30 | 220,00 | 217,68 | 217,75 | -0,99% | 20,00 |
| 18.06.2024 | 216,38 | 220,20 | 214,55 | 219,93 | 1,57% | 7,00 |
| 17.06.2024 | 216,38 | 216,60 | 212,63 | 216,52 | 0,19% | - |
| 14.06.2024 | 216,95 | 218,95 | 215,08 | 216,13 | -0,38% | 16,00 |
| 13.06.2024 | 220,70 | 223,98 | 215,20 | 216,95 | -2,05% | 79,00 |
| 12.06.2024 | 221,43 | 222,35 | 218,55 | 221,50 | 0,70% | - |
| 11.06.2024 | 220,73 | 220,73 | 217,25 | 219,95 | 0,59% | - |
| 10.06.2024 | 217,35 | 219,75 | 215,63 | 218,65 | 0,57% | - |
| 07.06.2024 | 218,88 | 219,75 | 215,98 | 217,40 | -0,38% | 2,00 |
| 06.06.2024 | 216,85 | 218,93 | 214,38 | 218,23 | 0,72% | 10,00 |
| 05.06.2024 | 212,00 | 216,98 | 212,00 | 216,68 | 2,21% | 13,00 |
| 04.06.2024 | 212,98 | 213,60 | 210,45 | 212,00 | -0,34% | - |
| 03.06.2024 | 216,25 | 217,65 | 210,02 | 212,73 | -1,44% | 45,00 |
| 31.05.2024 | 211,88 | 217,20 | 209,85 | 215,83 | 1,60% | - |
| 30.05.2024 | 210,90 | 212,98 | 209,25 | 212,43 | 1,12% | 7,00 |
| 29.05.2024 | 215,20 | 215,35 | 210,08 | 210,08 | -2,11% | 70,00 |
| 28.05.2024 | 215,05 | 215,48 | 211,77 | 214,60 | -0,21% | - |
| 27.05.2024 | 214,15 | 215,27 | 213,90 | 215,05 | -0,10% | - |
| 24.05.2024 | 217,13 | 219,65 | 214,05 | 215,27 | -0,86% | 5,00 |
| 23.05.2024 | 222,08 | 225,15 | 214,68 | 217,15 | -1,93% | 65,00 |
| 22.05.2024 | 199,56 | 223,25 | 196,97 | 221,43 | 10,87% | 30,00 |
| 21.05.2024 | 200,33 | 200,52 | 197,78 | 199,72 | -0,41% | 10,00 |
| 20.05.2024 | 196,97 | 201,25 | 196,96 | 200,54 | 1,87% | 15,00 |
| 17.05.2024 | 195,33 | 198,65 | 195,33 | 196,85 | -0,30% | 49,00 |
| 16.05.2024 | 198,36 | 199,27 | 195,87 | 197,44 | -0,04% | 26,00 |
| 15.05.2024 | 195,57 | 198,39 | 195,50 | 197,52 | 0,76% | 10,00 |
| 14.05.2024 | 193,11 | 196,32 | 191,59 | 196,03 | 1,51% | 25,00 |
| 13.05.2024 | 192,82 | 194,12 | 192,43 | 193,11 | 0,40% | 38,00 |
| 10.05.2024 | 190,00 | 192,61 | 190,00 | 192,35 | 1,31% | - |
| 09.05.2024 | 190,49 | 190,78 | 189,14 | 189,86 | -0,44% | - |
| 08.05.2024 | 189,29 | 190,79 | 187,81 | 190,69 | 0,69% | 11,00 |
| 07.05.2024 | 188,87 | 191,01 | 187,01 | 189,38 | 0,27% | 32,00 |
| 06.05.2024 | 185,55 | 189,10 | 185,37 | 188,87 | 1,53% | 3,00 |
| 03.05.2024 | 183,21 | 187,14 | 182,93 | 186,02 | 1,53% | - |
| 02.05.2024 | 182,44 | 183,91 | 179,51 | 183,21 | -0,97% | - |
| 30.04.2024 | 191,12 | 191,14 | 184,97 | 185,01 | -3,13% | - |
| 29.04.2024 | 188,55 | 190,98 | 187,72 | 190,98 | 1,01% | 5,00 |
| 26.04.2024 | 184,48 | 189,33 | 182,86 | 189,07 | 2,46% | 45,00 |
| 25.04.2024 | 184,79 | 185,52 | 181,15 | 184,53 | 0,05% | - |
| 24.04.2024 | 183,37 | 188,55 | 177,44 | 184,44 | 0,58% | - |
| 23.04.2024 | 174,96 | 184,30 | 174,02 | 183,38 | 4,99% | - |
| 22.04.2024 | 172,07 | 176,73 | 170,88 | 174,66 | 1,39% | 5,00 |
| 19.04.2024 | 176,25 | 176,25 | 171,45 | 172,26 | -1,84% | 49,00 |
| 18.04.2024 | 177,50 | 178,49 | 175,01 | 175,49 | -1,32% | 9,00 |
| 17.04.2024 | 180,09 | 181,07 | 177,27 | 177,84 | -1,29% | - |
| 16.04.2024 | 179,11 | 182,66 | 178,42 | 180,17 | 0,60% | 228,00 |
| 15.04.2024 | 178,42 | 183,89 | 178,11 | 179,10 | -0,85% | - |
| 12.04.2024 | 184,75 | 186,13 | 179,02 | 180,64 | -2,36% | - |
| 11.04.2024 | 182,40 | 185,58 | 181,41 | 185,00 | 1,20% | 5,00 |
| 10.04.2024 | 188,37 | 190,29 | 181,96 | 182,81 | -2,90% | 59,00 |
| 09.04.2024 | 181,53 | 188,50 | 180,82 | 188,27 | 3,71% | - |
| 08.04.2024 | 179,76 | 182,10 | 178,98 | 181,53 | 1,03% | - |
| 05.04.2024 | 177,11 | 180,57 | 177,06 | 179,68 | 1,39% | - |
| 04.04.2024 | 180,98 | 182,87 | 176,20 | 177,21 | -1,74% | - |
| 03.04.2024 | 181,10 | 181,94 | 178,67 | 180,35 | -0,33% | - |
| 02.04.2024 | 183,36 | 183,79 | 179,02 | 180,95 | -1,35% | 2,00 |
| 28.03.2024 | 178,58 | 183,90 | 176,90 | 183,43 | 2,72% | - |
| 27.03.2024 | 174,50 | 178,75 | 174,43 | 178,58 | 2,28% | 70,00 |
| 26.03.2024 | 175,70 | 177,38 | 173,98 | 174,60 | -0,71% | 80,00 |
| 25.03.2024 | 178,18 | 178,88 | 175,30 | 175,85 | -0,73% | - |
| 22.03.2024 | 179,70 | 181,00 | 177,15 | 177,15 | -1,84% | - |
| 21.03.2024 | 178,40 | 182,90 | 178,40 | 180,48 | 1,22% | - |
| 20.03.2024 | 176,90 | 178,30 | 174,90 | 178,30 | 1,83% | 150,00 |
| 19.03.2024 | 175,90 | 176,65 | 173,27 | 175,10 | -0,11% | - |
| 18.03.2024 | 179,15 | 182,05 | 175,30 | 175,30 | -2,19% | - |
| 15.03.2024 | 178,40 | 179,83 | 173,25 | 179,23 | 0,42% | 2,00 |
| 14.03.2024 | 181,55 | 183,02 | 177,90 | 178,48 | -1,35% | - |
| 13.03.2024 | 182,33 | 183,18 | 180,45 | 180,93 | -0,39% | 3,00 |
| 12.03.2024 | 181,52 | 183,23 | 180,20 | 181,63 | 0,00% | 11,00 |
| 11.03.2024 | 179,05 | 182,25 | 177,35 | 181,63 | 1,24% | - |
| 08.03.2024 | 181,10 | 182,15 | 178,25 | 179,40 | -0,97% | - |
| 07.03.2024 | 177,08 | 182,15 | 174,75 | 181,15 | 3,06% | - |
| 06.03.2024 | 174,85 | 177,80 | 174,73 | 175,77 | 0,49% | 28,00 |