222,725€
0,03%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 205,45 | 206,98 | 200,43 | 202,38 | -1,84% | 7,00 |
| 05.11.2025 | 198,42 | 207,55 | 198,08 | 206,18 | 3,38% | 15,00 |
| 04.11.2025 | 201,65 | 203,73 | 199,24 | 199,43 | -1,39% | 1.469,00 |
| 03.11.2025 | 201,90 | 205,68 | 201,75 | 202,25 | -0,34% | - |
| 31.10.2025 | 200,05 | 204,35 | 200,05 | 202,95 | 0,56% | - |
| 30.10.2025 | 203,75 | 204,43 | 200,80 | 201,83 | -0,32% | 146,00 |
| 29.10.2025 | 204,95 | 207,73 | 201,33 | 202,48 | -1,29% | 490,00 |
| 28.10.2025 | 208,70 | 209,05 | 204,83 | 205,13 | -1,61% | 1,00 |
| 27.10.2025 | 205,10 | 209,63 | 204,85 | 208,48 | 1,65% | 20,00 |
| 24.10.2025 | 207,58 | 211,23 | 203,55 | 205,10 | -2,12% | 292,00 |
| 23.10.2025 | 207,10 | 211,02 | 204,23 | 209,55 | 1,13% | - |
| 22.10.2025 | 206,65 | 208,80 | 204,05 | 207,20 | -2,77% | - |
| 21.10.2025 | 211,63 | 214,95 | 209,45 | 213,10 | 0,80% | - |
| 20.10.2025 | 208,45 | 211,93 | 208,08 | 211,40 | 1,51% | 60,00 |
| 17.10.2025 | 205,65 | 208,75 | 201,39 | 208,25 | 1,17% | - |
| 16.10.2025 | 203,75 | 209,27 | 203,75 | 205,85 | 0,88% | - |
| 15.10.2025 | 202,33 | 206,48 | 202,13 | 204,05 | 0,79% | - |
| 14.10.2025 | 203,60 | 205,70 | 198,14 | 202,45 | -0,12% | 1,00 |
| 13.10.2025 | 193,91 | 203,68 | 193,91 | 202,70 | 4,52% | 11,00 |
| 10.10.2025 | 206,98 | 207,95 | 193,59 | 193,93 | -4,88% | 153,00 |
| 09.10.2025 | 204,52 | 206,02 | 203,38 | 203,88 | -0,94% | 28,00 |
| 08.10.2025 | 200,90 | 206,20 | 200,28 | 205,80 | 2,61% | 649,00 |
| 07.10.2025 | 206,40 | 208,73 | 200,05 | 200,58 | -3,22% | 12,00 |
| 06.10.2025 | 205,80 | 209,63 | 204,68 | 207,25 | 0,44% | - |
| 03.10.2025 | 205,85 | 209,70 | 205,85 | 206,35 | 0,05% | 3,00 |
| 02.10.2025 | 206,05 | 208,58 | 202,85 | 206,25 | 1,07% | 60,00 |
| 01.10.2025 | 207,98 | 208,90 | 201,27 | 204,08 | -2,33% | 53,00 |
| 30.09.2025 | 208,75 | 210,73 | 205,98 | 208,95 | 0,17% | 11,00 |
| 29.09.2025 | 211,13 | 213,18 | 207,93 | 208,60 | -1,10% | 32,00 |
| 26.09.2025 | 212,13 | 214,40 | 210,23 | 210,93 | -0,38% | 12,00 |
| 25.09.2025 | 211,27 | 212,90 | 208,35 | 211,73 | -0,01% | - |
| 24.09.2025 | 208,88 | 212,77 | 207,63 | 211,75 | 1,33% | - |
| 23.09.2025 | 208,85 | 212,65 | 208,48 | 208,98 | -0,30% | 3,00 |
| 22.09.2025 | 208,30 | 211,58 | 206,77 | 209,60 | 0,41% | 8,00 |
| 19.09.2025 | 210,30 | 213,65 | 207,20 | 208,75 | -1,23% | 45,00 |
| 18.09.2025 | 207,15 | 213,85 | 207,15 | 211,35 | 1,44% | 104,00 |
| 17.09.2025 | 207,10 | 210,38 | 204,83 | 208,35 | 1,24% | 55,00 |
| 16.09.2025 | 207,73 | 209,48 | 204,13 | 205,80 | -1,03% | 191,00 |
| 15.09.2025 | 209,00 | 210,05 | 202,50 | 207,95 | -0,47% | 13,00 |
| 12.09.2025 | 211,65 | 212,45 | 208,77 | 208,93 | -1,28% | 5,00 |
| 11.09.2025 | 210,75 | 213,58 | 210,08 | 211,63 | 0,17% | 600,00 |
| 10.09.2025 | 211,95 | 213,52 | 209,90 | 211,27 | -0,31% | 20,00 |
| 09.09.2025 | 211,50 | 213,40 | 210,18 | 211,93 | 0,15% | 31,00 |
| 08.09.2025 | 211,33 | 212,23 | 209,70 | 211,60 | 0,44% | - |
| 05.09.2025 | 210,27 | 212,58 | 206,98 | 210,68 | -0,24% | 5,00 |
| 04.09.2025 | 209,75 | 211,45 | 205,80 | 211,18 | 0,67% | - |
| 03.09.2025 | 213,50 | 213,95 | 207,25 | 209,77 | -1,69% | 13,00 |
| 02.09.2025 | 213,27 | 215,95 | 209,55 | 213,38 | -0,23% | 334,00 |
| 01.09.2025 | 214,52 | 215,13 | 213,83 | 213,88 | -0,34% | - |
| 29.08.2025 | 217,80 | 219,38 | 214,27 | 214,60 | -1,49% | 7,00 |
| 28.08.2025 | 219,88 | 224,33 | 217,70 | 217,85 | -0,92% | 781,00 |
| 27.08.2025 | 220,02 | 221,88 | 218,33 | 219,88 | 0,06% | 1.074,00 |
| 26.08.2025 | 217,85 | 221,25 | 216,95 | 219,75 | 0,10% | - |
| 25.08.2025 | 216,35 | 219,77 | 214,68 | 219,52 | 1,99% | 83,00 |
| 22.08.2025 | 214,15 | 219,60 | 212,63 | 215,25 | 1,25% | 65,00 |
| 21.08.2025 | 210,13 | 215,48 | 209,33 | 212,60 | 1,14% | 323,00 |
| 20.08.2025 | 198,17 | 210,52 | 195,60 | 210,20 | 6,20% | 112,00 |
| 19.08.2025 | 198,04 | 200,65 | 196,45 | 197,92 | -0,27% | - |
| 18.08.2025 | 198,21 | 200,48 | 196,85 | 198,46 | 0,27% | - |
| 15.08.2025 | 202,65 | 204,08 | 197,50 | 197,92 | -2,53% | 1,00 |
| 14.08.2025 | 203,33 | 203,83 | 199,97 | 203,05 | 0,00% | 172,00 |
| 13.08.2025 | 198,66 | 203,52 | 197,28 | 203,05 | 2,23% | 77,00 |
| 12.08.2025 | 192,61 | 200,85 | 192,09 | 198,63 | 2,90% | 6,00 |
| 11.08.2025 | 190,95 | 196,93 | 190,42 | 193,04 | 0,37% | - |
| 08.08.2025 | 191,33 | 193,48 | 190,19 | 192,33 | 0,61% | - |
| 07.08.2025 | 189,29 | 193,78 | 187,28 | 191,17 | 1,06% | 5,00 |
| 06.08.2025 | 190,67 | 191,28 | 187,69 | 189,16 | -0,79% | 11,00 |
| 05.08.2025 | 192,99 | 195,00 | 189,87 | 190,67 | -0,70% | - |
| 04.08.2025 | 190,94 | 194,58 | 189,24 | 192,01 | 0,08% | - |
| 01.08.2025 | 197,36 | 197,44 | 189,17 | 191,85 | -2,54% | 91,00 |
| 31.07.2025 | 200,63 | 203,50 | 194,72 | 196,86 | -2,71% | 18,00 |
| 30.07.2025 | 201,00 | 203,13 | 199,63 | 202,35 | 1,29% | - |
| 29.07.2025 | 199,15 | 201,60 | 198,46 | 199,78 | 0,38% | 2,00 |
| 28.07.2025 | 194,48 | 199,37 | 194,36 | 199,02 | 2,57% | 3,00 |
| 25.07.2025 | 191,32 | 195,55 | 191,32 | 194,04 | 0,77% | - |
| 24.07.2025 | 194,87 | 195,14 | 189,61 | 192,56 | -0,47% | 300,00 |
| 23.07.2025 | 190,88 | 197,71 | 189,65 | 193,47 | -3,41% | 83,00 |
| 22.07.2025 | 201,40 | 206,38 | 200,15 | 200,30 | -2,67% | 14,00 |
| 21.07.2025 | 208,00 | 210,73 | 205,70 | 205,80 | -1,11% | - |
| 18.07.2025 | 207,77 | 208,90 | 205,73 | 208,10 | 0,17% | - |
| 17.07.2025 | 206,70 | 209,23 | 205,43 | 207,75 | 0,41% | - |
| 16.07.2025 | 206,45 | 208,30 | 202,02 | 206,90 | -0,22% | - |
| 15.07.2025 | 208,73 | 210,63 | 207,25 | 207,35 | -0,62% | 121,00 |
| 14.07.2025 | 210,40 | 210,40 | 206,68 | 208,65 | -0,37% | - |
| 11.07.2025 | 209,52 | 210,23 | 207,02 | 209,43 | -0,01% | - |