185,380€
-0,74%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 186,02 | 187,35 | 184,05 | 185,32 | -0,78% | - |
| 31.03.2025 | 184,98 | 187,20 | 181,99 | 186,77 | 0,67% | - |
| 28.03.2025 | 193,53 | 193,78 | 185,50 | 185,53 | -3,81% | 15,00 |
| 27.03.2025 | 195,68 | 195,97 | 190,73 | 192,88 | -1,43% | - |
| 26.03.2025 | 198,09 | 199,44 | 195,01 | 195,68 | -1,11% | - |
| 25.03.2025 | 195,99 | 198,54 | 194,73 | 197,87 | 0,82% | - |
| 24.03.2025 | 188,06 | 198,17 | 188,06 | 196,26 | 3,70% | - |
| 21.03.2025 | 190,11 | 190,15 | 186,05 | 189,25 | -0,20% | 145,00 |
| 20.03.2025 | 192,56 | 194,69 | 188,87 | 189,63 | -1,46% | - |
| 19.03.2025 | 190,99 | 195,18 | 190,26 | 192,43 | 0,76% | - |
| 18.03.2025 | 193,79 | 196,38 | 190,12 | 190,97 | -1,38% | 20,00 |
| 17.03.2025 | 191,13 | 195,29 | 189,29 | 193,64 | 1,05% | - |
| 14.03.2025 | 190,06 | 192,80 | 188,50 | 191,63 | 1,79% | - |
| 13.03.2025 | 188,33 | 191,66 | 186,54 | 188,26 | -0,75% | 18,00 |
| 12.03.2025 | 191,45 | 195,82 | 188,36 | 189,69 | -0,49% | 260,00 |
| 11.03.2025 | 199,47 | 201,13 | 188,18 | 190,63 | -5,32% | - |
| 10.03.2025 | 208,10 | 208,10 | 197,09 | 201,35 | -3,28% | 31,00 |
| 07.03.2025 | 206,55 | 208,98 | 202,58 | 208,18 | 0,79% | - |
| 06.03.2025 | 211,83 | 213,43 | 205,65 | 206,55 | -2,83% | - |
| 05.03.2025 | 214,15 | 214,98 | 206,83 | 212,58 | -0,23% | - |
| 04.03.2025 | 218,30 | 221,23 | 212,08 | 213,08 | -2,05% | - |
| 03.03.2025 | 221,98 | 222,77 | 215,65 | 217,52 | -1,83% | - |
| 28.02.2025 | 215,85 | 221,60 | 214,45 | 221,58 | 2,95% | - |
| 27.02.2025 | 222,93 | 225,10 | 215,05 | 215,23 | -3,39% | 20,00 |
| 26.02.2025 | 223,63 | 225,85 | 221,18 | 222,77 | -0,50% | - |
| 25.02.2025 | 227,33 | 227,52 | 222,93 | 223,90 | -1,14% | 2,00 |
| 24.02.2025 | 228,68 | 230,08 | 225,48 | 226,48 | -0,84% | 45,00 |
| 21.02.2025 | 230,48 | 234,63 | 227,30 | 228,40 | -1,63% | - |
| 20.02.2025 | 231,23 | 236,30 | 229,52 | 232,18 | 0,14% | 50,00 |
| 19.02.2025 | 210,00 | 232,60 | 209,93 | 231,85 | 9,92% | 12,00 |
| 18.02.2025 | 205,20 | 211,08 | 205,20 | 210,93 | 2,80% | 6,00 |
| 17.02.2025 | 204,50 | 205,58 | 204,50 | 205,18 | 0,21% | - |
| 14.02.2025 | 200,03 | 204,93 | 199,88 | 204,75 | 2,22% | - |
| 13.02.2025 | 197,60 | 200,38 | 196,52 | 200,30 | 1,46% | - |
| 12.02.2025 | 196,36 | 197,57 | 193,90 | 197,42 | 0,53% | - |
| 11.02.2025 | 197,52 | 200,02 | 195,87 | 196,37 | -1,18% | - |
| 10.02.2025 | 198,49 | 201,10 | 196,71 | 198,72 | 0,07% | - |
| 07.02.2025 | 200,62 | 201,93 | 197,43 | 198,58 | -0,71% | - |
| 06.02.2025 | 201,70 | 202,95 | 198,15 | 200,00 | -1,09% | - |
| 05.02.2025 | 198,49 | 202,25 | 195,44 | 202,20 | 1,89% | - |
| 04.02.2025 | 199,72 | 200,75 | 197,46 | 198,44 | -0,60% | 750,00 |
| 03.02.2025 | 202,75 | 204,50 | 197,83 | 199,63 | -2,30% | - |
| 31.01.2025 | 204,45 | 208,90 | 203,38 | 204,33 | 0,16% | - |
| 30.01.2025 | 202,05 | 204,25 | 200,08 | 204,00 | 1,22% | - |
| 29.01.2025 | 202,50 | 203,65 | 200,24 | 201,55 | 0,35% | - |
| 28.01.2025 | 206,60 | 208,10 | 199,32 | 200,85 | -2,19% | - |
| 27.01.2025 | 207,10 | 215,00 | 199,55 | 205,35 | -0,85% | 404,00 |
| 24.01.2025 | 216,02 | 216,05 | 206,93 | 207,10 | -5,44% | 4,00 |
| 23.01.2025 | 215,60 | 219,13 | 212,13 | 219,02 | 1,73% | - |
| 22.01.2025 | 210,58 | 217,18 | 210,58 | 215,30 | 1,25% | 80,00 |
| 21.01.2025 | 211,15 | 215,23 | 210,77 | 212,65 | 0,71% | - |
| 20.01.2025 | 212,75 | 212,90 | 210,90 | 211,15 | -1,00% | - |
| 17.01.2025 | 208,70 | 215,20 | 208,70 | 213,27 | 2,09% | 35,00 |
| 16.01.2025 | 210,38 | 217,00 | 206,90 | 208,90 | -1,44% | - |
| 15.01.2025 | 208,25 | 214,08 | 208,10 | 211,95 | 1,85% | - |
| 14.01.2025 | 208,80 | 209,75 | 205,63 | 208,10 | -0,24% | - |
| 13.01.2025 | 206,75 | 208,93 | 203,98 | 208,60 | 0,58% | 350,00 |
| 10.01.2025 | 213,35 | 214,10 | 206,75 | 207,40 | -2,74% | - |
| 09.01.2025 | 213,65 | 213,65 | 212,85 | 213,25 | -0,16% | - |
| 08.01.2025 | 208,75 | 214,58 | 206,55 | 213,60 | 2,37% | - |
| 07.01.2025 | 211,58 | 212,00 | 207,15 | 208,65 | -0,60% | 93,00 |
| 06.01.2025 | 208,98 | 213,30 | 207,20 | 209,90 | 0,48% | 150,00 |
| 03.01.2025 | 206,58 | 209,75 | 204,55 | 208,90 | 1,46% | - |
| 02.01.2025 | 207,80 | 210,85 | 204,48 | 205,90 | 0,15% | - |
| 30.12.2024 | 209,43 | 209,43 | 205,25 | 205,60 | -0,64% | - |
| 27.12.2024 | 209,02 | 209,25 | 206,45 | 206,93 | 1,10% | - |
| 23.12.2024 | 204,90 | 207,05 | 202,35 | 204,68 | -0,11% | - |
| 20.12.2024 | 200,80 | 205,23 | 196,61 | 204,90 | 2,04% | - |
| 19.12.2024 | 200,75 | 202,90 | 198,36 | 200,80 | -0,08% | - |
| 18.12.2024 | 203,80 | 209,05 | 200,08 | 200,95 | -1,45% | - |
| 17.12.2024 | 205,80 | 207,40 | 202,45 | 203,90 | -0,97% | - |
| 16.12.2024 | 205,55 | 207,58 | 203,00 | 205,90 | 0,04% | 5,00 |
| 13.12.2024 | 206,95 | 207,77 | 198,50 | 205,83 | -0,54% | - |
| 12.12.2024 | 205,58 | 209,08 | 204,43 | 206,95 | 0,67% | - |
| 11.12.2024 | 205,45 | 208,50 | 203,85 | 205,58 | 0,05% | - |
| 10.12.2024 | 207,25 | 208,73 | 203,63 | 205,48 | -1,06% | 10,00 |
| 09.12.2024 | 206,15 | 211,35 | 203,77 | 207,68 | 0,53% | 2,00 |
| 06.12.2024 | 203,80 | 206,95 | 202,23 | 206,58 | 1,35% | - |
| 05.12.2024 | 206,95 | 207,48 | 201,38 | 203,83 | -1,51% | 15,00 |
| 04.12.2024 | 210,80 | 213,18 | 206,93 | 206,95 | -1,84% | 55,00 |
| 03.12.2024 | 212,10 | 213,35 | 208,50 | 210,83 | -0,60% | 8,00 |
| 02.12.2024 | 206,33 | 214,35 | 206,33 | 212,10 | 2,92% | - |
| 29.11.2024 | 206,50 | 209,88 | 205,63 | 206,08 | -0,21% | - |
| 28.11.2024 | 206,27 | 206,85 | 206,10 | 206,50 | 0,11% | 100,00 |
| 27.11.2024 | 208,83 | 208,90 | 202,15 | 206,27 | -1,67% | - |
| 26.11.2024 | 214,75 | 226,80 | 206,25 | 209,77 | -2,24% | 95,00 |
| 25.11.2024 | 206,35 | 215,50 | 205,15 | 214,58 | 3,81% | - |
| 22.11.2024 | 202,50 | 206,73 | 202,50 | 206,70 | 2,09% | - |
| 21.11.2024 | 199,66 | 205,08 | 198,83 | 202,48 | 1,20% | - |
| 20.11.2024 | 198,19 | 204,05 | 197,54 | 200,07 | 0,95% | - |
| 19.11.2024 | 198,30 | 199,12 | 195,06 | 198,18 | 0,65% | - |
| 18.11.2024 | 197,54 | 198,87 | 194,21 | 196,90 | 0,29% | 228,00 |
| 15.11.2024 | 201,60 | 201,60 | 194,86 | 196,34 | -2,61% | - |
| 14.11.2024 | 202,55 | 203,58 | 200,27 | 201,60 | -0,44% | 42,00 |
| 13.11.2024 | 206,65 | 207,25 | 201,13 | 202,50 | -1,96% | - |
| 12.11.2024 | 207,27 | 207,75 | 203,58 | 206,55 | -0,90% | - |
| 11.11.2024 | 211,65 | 215,80 | 205,08 | 208,43 | -1,52% | 105,00 |
| 08.11.2024 | 212,30 | 212,30 | 208,68 | 211,65 | -0,31% | - |
| 07.11.2024 | 212,63 | 213,00 | 208,88 | 212,30 | -0,15% | - |
| 06.11.2024 | 205,83 | 212,77 | 205,63 | 212,63 | 7,47% | 22,00 |