275,825€
-0,23%
Echtzeit-Aktienkurs Analog Devices
Bid:
Ask:
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 272,83 | 278,55 | 270,45 | 274,58 | -0,68% | 1,00 |
| 01.04.2026 | 275,23 | 283,92 | 272,77 | 276,45 | 0,66% | 54,00 |
| 31.03.2026 | 264,63 | 276,35 | 264,63 | 274,63 | 4,19% | 456,00 |
| 30.03.2026 | 267,13 | 273,50 | 262,25 | 263,58 | -2,07% | 1,00 |
| 27.03.2026 | 275,45 | 275,65 | 265,90 | 269,15 | -1,07% | 38,00 |
| 26.03.2026 | 277,30 | 278,30 | 271,08 | 272,05 | -1,96% | 101,00 |
| 25.03.2026 | 281,08 | 283,27 | 277,45 | 277,50 | -0,35% | 101,00 |
| 24.03.2026 | 268,77 | 280,02 | 266,63 | 278,48 | 3,19% | 64,00 |
| 23.03.2026 | 270,98 | 281,63 | 264,75 | 269,88 | 1,66% | 2,00 |
| 20.03.2026 | 268,45 | 270,10 | 265,02 | 265,48 | -0,86% | 26,00 |
| 19.03.2026 | 268,17 | 270,13 | 262,55 | 267,77 | -0,58% | 1,00 |
| 18.03.2026 | 273,70 | 274,98 | 268,80 | 269,33 | -0,88% | - |
| 17.03.2026 | 270,17 | 273,13 | 267,95 | 271,73 | 0,63% | 14,00 |
| 16.03.2026 | 267,73 | 273,00 | 267,25 | 270,02 | 1,03% | 9,00 |
| 13.03.2026 | 268,15 | 270,73 | 265,17 | 267,27 | 0,64% | 78,00 |
| 12.03.2026 | 276,08 | 276,08 | 264,33 | 265,58 | -3,65% | - |
| 11.03.2026 | 275,13 | 277,48 | 273,17 | 275,65 | 0,47% | 9,00 |
| 10.03.2026 | 273,77 | 278,10 | 272,48 | 274,35 | 0,15% | 6,00 |
| 09.03.2026 | 266,77 | 275,08 | 265,58 | 273,95 | 0,36% | 58,00 |
| 06.03.2026 | 286,25 | 286,45 | 270,92 | 272,98 | -3,64% | 1.161,00 |
| 05.03.2026 | 294,20 | 296,10 | 280,58 | 283,30 | -3,35% | 4,00 |
| 04.03.2026 | 292,08 | 297,35 | 288,13 | 293,13 | 0,32% | - |
| 03.03.2026 | 297,63 | 298,67 | 289,88 | 292,20 | -3,43% | 9,00 |
| 02.03.2026 | 296,15 | 303,98 | 296,15 | 302,58 | 1,24% | 1,00 |
| 27.02.2026 | 299,60 | 300,17 | 293,88 | 298,88 | -0,23% | 22,00 |
| 26.02.2026 | 305,25 | 307,25 | 298,15 | 299,58 | -1,84% | 31,00 |
| 25.02.2026 | 303,25 | 308,13 | 301,50 | 305,20 | 0,63% | 11,00 |
| 24.02.2026 | 301,60 | 307,92 | 301,52 | 303,27 | 1,21% | 16,00 |
| 23.02.2026 | 301,30 | 303,10 | 296,52 | 299,65 | -0,42% | 76,00 |
| 20.02.2026 | 294,80 | 301,58 | 291,70 | 300,92 | 2,52% | 1.184,00 |
| 19.02.2026 | 293,80 | 300,58 | 288,95 | 293,52 | 0,18% | 19,00 |
| 18.02.2026 | 287,50 | 313,42 | 287,50 | 293,00 | 2,38% | 98,00 |
| 17.02.2026 | 283,88 | 291,67 | 279,85 | 286,20 | 0,80% | 9,00 |
| 16.02.2026 | 284,17 | 285,48 | 282,88 | 283,92 | 0,17% | - |
| 13.02.2026 | 279,13 | 284,63 | 276,50 | 283,45 | 1,21% | - |
| 12.02.2026 | 284,67 | 290,05 | 278,95 | 280,05 | -1,11% | 33,00 |
| 11.02.2026 | 273,90 | 283,83 | 273,13 | 283,20 | 3,75% | 128,00 |
| 10.02.2026 | 271,20 | 274,33 | 267,90 | 272,98 | 0,70% | 12,00 |
| 09.02.2026 | 271,42 | 272,05 | 266,65 | 271,08 | -0,03% | 72,00 |
| 06.02.2026 | 273,58 | 280,50 | 267,85 | 271,15 | -0,53% | 6,00 |
| 05.02.2026 | 272,83 | 277,50 | 265,52 | 272,60 | 0,29% | 5,00 |
| 04.02.2026 | 263,52 | 273,63 | 263,00 | 271,83 | 3,15% | 43,00 |
| 03.02.2026 | 269,45 | 272,48 | 261,52 | 263,52 | -1,96% | 21,00 |
| 02.02.2026 | 259,38 | 269,95 | 256,60 | 268,80 | 2,52% | 95,00 |
| 30.01.2026 | 265,33 | 266,48 | 260,75 | 262,20 | -1,20% | 5,00 |
| 29.01.2026 | 265,92 | 269,42 | 258,98 | 265,38 | 0,16% | 17,00 |
| 28.01.2026 | 261,20 | 266,80 | 258,80 | 264,95 | 4,02% | 65,00 |
| 27.01.2026 | 257,45 | 259,88 | 251,98 | 254,70 | -0,69% | - |
| 26.01.2026 | 257,75 | 258,05 | 255,68 | 256,48 | -0,32% | 17,00 |
| 23.01.2026 | 262,52 | 266,52 | 256,88 | 257,30 | -1,67% | - |
| 22.01.2026 | 261,08 | 267,15 | 261,08 | 261,67 | -0,63% | 6,00 |
| 21.01.2026 | 252,20 | 263,73 | 250,68 | 263,33 | 4,37% | 1,00 |
| 20.01.2026 | 254,40 | 257,45 | 250,58 | 252,30 | -1,42% | 10,00 |
| 19.01.2026 | 260,77 | 260,77 | 254,68 | 255,93 | -1,07% | 40,00 |
| 16.01.2026 | 261,13 | 266,10 | 258,48 | 258,70 | -0,64% | 16,00 |
| 15.01.2026 | 255,93 | 263,38 | 253,90 | 260,38 | 1,85% | 39,00 |
| 14.01.2026 | 254,13 | 256,20 | 251,33 | 255,65 | 0,73% | 1,00 |
| 13.01.2026 | 251,02 | 259,10 | 250,00 | 253,80 | 0,81% | - |
| 12.01.2026 | 256,17 | 256,27 | 251,52 | 251,75 | -3,00% | 34,00 |
| 09.01.2026 | 256,73 | 260,52 | 255,65 | 259,52 | 1,39% | 4,00 |
| 08.01.2026 | 249,65 | 257,10 | 248,27 | 255,98 | 2,40% | 26,00 |
| 07.01.2026 | 249,43 | 250,58 | 245,33 | 249,98 | -0,26% | 45,00 |
| 06.01.2026 | 237,30 | 251,60 | 235,93 | 250,63 | 5,83% | 10,00 |
| 05.01.2026 | 234,83 | 240,98 | 233,80 | 236,83 | 0,88% | 29,00 |
| 02.01.2026 | 233,02 | 236,00 | 228,77 | 234,75 | 0,05% | - |
| 30.12.2025 | 233,83 | 235,02 | 233,30 | 234,63 | 0,14% | 3,00 |
| 29.12.2025 | 235,52 | 238,90 | 232,75 | 234,30 | -0,28% | 27,00 |
| 23.12.2025 | 234,13 | 235,30 | 232,88 | 234,95 | 0,00% | 1,00 |
| 22.12.2025 | 234,33 | 237,10 | 234,23 | 234,95 | -0,03% | - |
| 19.12.2025 | 233,20 | 237,52 | 233,20 | 235,02 | 0,02% | 16,00 |
| 18.12.2025 | 231,68 | 235,85 | 231,40 | 234,98 | 1,74% | 100,00 |
| 17.12.2025 | 237,60 | 239,10 | 230,08 | 230,95 | -2,80% | 6,00 |
| 16.12.2025 | 239,35 | 239,35 | 234,80 | 237,60 | -0,44% | 187,00 |
| 15.12.2025 | 238,68 | 240,88 | 237,25 | 238,65 | 0,34% | - |
| 12.12.2025 | 242,33 | 243,18 | 236,83 | 237,85 | -1,13% | 43,00 |
| 11.12.2025 | 239,77 | 240,90 | 237,45 | 240,58 | -0,19% | 4,00 |
| 10.12.2025 | 237,55 | 241,52 | 236,25 | 241,02 | 1,45% | 3,00 |
| 09.12.2025 | 239,10 | 240,70 | 237,15 | 237,58 | -0,99% | - |
| 08.12.2025 | 240,90 | 243,27 | 237,95 | 239,95 | -1,03% | 10,00 |
| 05.12.2025 | 238,70 | 243,45 | 237,95 | 242,45 | 2,40% | 1,00 |
| 04.12.2025 | 238,30 | 239,77 | 236,23 | 236,77 | -0,37% | 42,00 |
| 03.12.2025 | 235,18 | 237,73 | 232,58 | 237,65 | 1,47% | - |
| 02.12.2025 | 229,00 | 235,80 | 228,00 | 234,20 | 1,94% | 25,00 |
| 01.12.2025 | 228,85 | 231,20 | 224,90 | 229,75 | 0,39% | - |
| 28.11.2025 | 223,25 | 229,18 | 223,10 | 228,85 | 2,81% | 7,00 |
| 27.11.2025 | 222,93 | 223,65 | 222,33 | 222,60 | -0,02% | - |
| 26.11.2025 | 207,83 | 224,93 | 207,83 | 222,65 | 2,02% | 6,00 |
| 25.11.2025 | 208,00 | 218,33 | 194,23 | 218,25 | 4,64% | 21,00 |
| 24.11.2025 | 202,15 | 208,93 | 200,86 | 208,58 | 2,57% | 1,00 |
| 21.11.2025 | 194,33 | 203,50 | 193,49 | 203,35 | 4,04% | 26,00 |
| 20.11.2025 | 201,25 | 205,23 | 194,72 | 195,45 | -3,39% | 12,00 |
| 19.11.2025 | 198,10 | 202,88 | 198,06 | 202,30 | 1,45% | 8,00 |
| 18.11.2025 | 198,45 | 200,58 | 196,17 | 199,40 | 1,04% | - |
| 17.11.2025 | 202,10 | 204,73 | 196,58 | 197,35 | -2,42% | - |
| 14.11.2025 | 203,95 | 206,83 | 198,33 | 202,25 | -0,76% | 34,00 |
| 13.11.2025 | 208,52 | 209,20 | 202,35 | 203,80 | -2,14% | 80,00 |
| 12.11.2025 | 202,85 | 208,60 | 201,55 | 208,25 | 3,27% | 18,00 |
| 11.11.2025 | 200,22 | 202,50 | 198,45 | 201,65 | 0,29% | - |
| 10.11.2025 | 199,05 | 201,65 | 196,27 | 201,08 | 2,18% | 60,00 |
| 07.11.2025 | 198,50 | 202,88 | 193,08 | 196,79 | -2,76% | 12,00 |