215,100€
-1,26%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 206,30 | 210,35 | 205,70 | 209,45 | 1,21% | - |
| 09.07.2025 | 209,33 | 211,83 | 0,00 | 206,95 | -1,04% | 1,00 |
| 08.07.2025 | 206,45 | 211,80 | 205,65 | 209,13 | 1,39% | - |
| 07.07.2025 | 207,60 | 209,43 | 205,33 | 206,25 | -0,35% | 5,00 |
| 04.07.2025 | 209,00 | 209,00 | 206,73 | 206,98 | -0,92% | - |
| 03.07.2025 | 208,10 | 212,48 | 207,08 | 208,90 | 0,60% | - |
| 02.07.2025 | 203,85 | 208,18 | 203,85 | 207,65 | 1,73% | 15,00 |
| 01.07.2025 | 201,75 | 205,25 | 200,21 | 204,13 | 1,03% | - |
| 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 |