201,750€
-0,32%
Echtzeit-Aktienkurs Analog Devices
Bid:
Ask:
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 201,45 | 204,45 | 201,30 | 202,05 | -0,17% | - |
| 27.06.2025 | 202,85 | 205,02 | 200,70 | 202,40 | -0,20% | - |
| 26.06.2025 | 201,30 | 203,50 | 198,91 | 202,80 | 0,75% | - |
| 25.06.2025 | 202,00 | 203,95 | 199,72 | 201,30 | -0,45% | - |
| 24.06.2025 | 200,48 | 202,80 | 199,56 | 202,20 | 1,26% | 10,00 |
| 23.06.2025 | 199,19 | 200,77 | 196,75 | 199,68 | 0,73% | - |
| 20.06.2025 | 198,79 | 201,27 | 195,56 | 198,24 | 0,35% | 10,00 |
| 19.06.2025 | 199,86 | 200,32 | 197,37 | 197,55 | -1,27% | - |
| 18.06.2025 | 197,27 | 202,63 | 197,27 | 200,09 | 0,93% | - |
| 17.06.2025 | 200,55 | 201,05 | 196,38 | 198,24 | -1,05% | - |
| 16.06.2025 | 195,76 | 200,68 | 194,71 | 200,35 | 2,89% | - |
| 13.06.2025 | 200,40 | 201,35 | 194,44 | 194,73 | -2,76% | 30,00 |
| 12.06.2025 | 200,80 | 202,33 | 197,85 | 200,25 | -1,09% | - |
| 11.06.2025 | 204,25 | 206,45 | 200,33 | 202,45 | -0,81% | 9,00 |
| 10.06.2025 | 198,92 | 205,48 | 198,92 | 204,10 | 2,39% | - |
| 09.06.2025 | 194,26 | 200,75 | 193,78 | 199,34 | 2,14% | - |
| 06.06.2025 | 190,55 | 197,95 | 190,55 | 195,17 | 2,45% | 4,00 |
| 05.06.2025 | 191,81 | 194,61 | 189,68 | 190,50 | -0,51% | - |
| 04.06.2025 | 191,09 | 193,88 | 190,26 | 191,48 | -0,48% | 50,00 |
| 03.06.2025 | 188,03 | 192,51 | 186,70 | 192,41 | 2,28% | 20,00 |
| 02.06.2025 | 188,63 | 189,05 | 184,44 | 188,12 | -0,12% | 4,00 |
| 30.05.2025 | 190,05 | 191,84 | 185,74 | 188,35 | -0,70% | 80,00 |
| 29.05.2025 | 189,30 | 196,64 | 188,23 | 189,67 | -0,74% | - |
| 28.05.2025 | 191,44 | 193,14 | 189,89 | 191,09 | -0,16% | - |
| 27.05.2025 | 188,92 | 192,18 | 187,05 | 191,40 | 1,31% | 132,00 |
| 26.05.2025 | 186,49 | 188,92 | 183,42 | 188,92 | 2,03% | 3,00 |
| 23.05.2025 | 188,25 | 188,50 | 180,67 | 185,17 | -1,36% | 300,00 |
| 22.05.2025 | 196,07 | 206,65 | 187,44 | 187,72 | -4,45% | 480,00 |
| 21.05.2025 | 197,81 | 200,50 | 195,31 | 196,46 | -1,20% | - |
| 20.05.2025 | 201,55 | 201,55 | 197,29 | 198,84 | -0,44% | 100,00 |
| 19.05.2025 | 202,05 | 202,05 | 196,92 | 199,72 | -1,98% | - |
| 16.05.2025 | 202,90 | 205,35 | 201,27 | 203,75 | 0,39% | - |
| 15.05.2025 | 203,00 | 204,68 | 199,18 | 202,95 | -0,07% | 7,00 |
| 14.05.2025 | 202,70 | 203,40 | 200,01 | 203,10 | 0,22% | 35,00 |
| 13.05.2025 | 202,90 | 203,15 | 197,86 | 202,65 | 0,80% | 3,00 |
| 12.05.2025 | 185,55 | 203,35 | 185,55 | 201,05 | 9,08% | 50,00 |
| 09.05.2025 | 182,66 | 186,54 | 179,26 | 184,31 | 2,07% | - |
| 08.05.2025 | 176,58 | 183,54 | 176,58 | 180,58 | 1,91% | - |
| 07.05.2025 | 173,51 | 177,49 | 172,18 | 177,19 | 2,84% | - |
| 06.05.2025 | 174,28 | 175,26 | 171,13 | 172,29 | -1,46% | - |
| 05.05.2025 | 173,99 | 176,72 | 172,16 | 174,84 | -0,37% | 1,00 |
| 02.05.2025 | 172,45 | 176,57 | 170,38 | 175,49 | 1,89% | - |
| 30.04.2025 | 169,85 | 172,27 | 164,89 | 172,23 | 1,82% | 2,00 |
| 29.04.2025 | 169,51 | 171,15 | 166,14 | 169,15 | -0,29% | - |
| 28.04.2025 | 171,80 | 172,62 | 166,44 | 169,64 | -1,02% | - |
| 25.04.2025 | 173,78 | 173,78 | 168,65 | 171,39 | -0,03% | 50,00 |
| 24.04.2025 | 163,33 | 173,73 | 160,76 | 171,45 | 5,90% | 150,00 |
| 23.04.2025 | 156,39 | 165,20 | 156,39 | 161,90 | 3,76% | 33,00 |
| 22.04.2025 | 153,57 | 156,47 | 151,72 | 156,04 | 0,83% | 4,00 |
| 17.04.2025 | 156,02 | 157,80 | 152,59 | 154,76 | 0,21% | 132,00 |
| 16.04.2025 | 158,00 | 158,00 | 149,36 | 154,43 | -2,95% | 20,00 |
| 15.04.2025 | 157,09 | 161,69 | 155,68 | 159,12 | 1,14% | 2,00 |
| 14.04.2025 | 160,86 | 163,24 | 154,42 | 157,33 | -0,30% | 282,00 |
| 11.04.2025 | 157,43 | 161,01 | 146,93 | 157,80 | -0,84% | - |
| 10.04.2025 | 178,00 | 180,06 | 152,61 | 159,13 | -11,48% | 426,00 |
| 09.04.2025 | 151,60 | 181,21 | 146,83 | 179,77 | 18,79% | 28,00 |
| 08.04.2025 | 158,90 | 163,35 | 147,84 | 151,34 | -3,49% | 647,00 |
| 07.04.2025 | 150,11 | 167,11 | 140,52 | 156,82 | 4,32% | 104,00 |
| 04.04.2025 | 163,66 | 163,66 | 149,91 | 150,32 | -8,42% | 5,00 |
| 03.04.2025 | 178,66 | 178,66 | 163,48 | 164,14 | -10,80% | 7,00 |
| 02.04.2025 | 184,34 | 186,42 | 180,83 | 184,02 | -0,23% | - |
| 01.04.2025 | 186,02 | 187,35 | 180,86 | 184,44 | -1,25% | 10,00 |
| 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% | - |