21,625€
2,46%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 21,08 | 21,69 | 21,05 | 21,69 | 2,75% | - |
| 27.01.2026 | 20,93 | 21,29 | 20,75 | 21,11 | 1,17% | 6.528,00 |
| 26.01.2026 | 20,97 | 21,10 | 20,33 | 20,86 | -1,67% | 10.736,00 |
| 23.01.2026 | 20,74 | 21,41 | 20,38 | 21,22 | 2,51% | 15.923,00 |
| 22.01.2026 | 21,09 | 21,64 | 20,61 | 20,70 | -2,54% | 40.781,00 |
| 21.01.2026 | 18,99 | 21,28 | 18,92 | 21,24 | 11,29% | 67.897,00 |
| 20.01.2026 | 19,24 | 19,26 | 18,85 | 19,08 | -1,45% | 1.710,00 |
| 19.01.2026 | 19,69 | 19,73 | 18,65 | 19,36 | -2,74% | 46.672,00 |
| 16.01.2026 | 19,86 | 20,05 | 19,53 | 19,91 | -0,20% | 2.769,00 |
| 15.01.2026 | 19,01 | 20,30 | 19,01 | 19,95 | 5,06% | 37.789,00 |
| 14.01.2026 | 19,87 | 20,10 | 18,86 | 18,99 | -5,00% | 14.042,00 |
| 13.01.2026 | 20,48 | 20,49 | 19,77 | 19,99 | -2,32% | 9.633,00 |
| 12.01.2026 | 20,34 | 21,28 | 19,96 | 20,46 | 0,69% | 22.024,00 |
| 09.01.2026 | 19,70 | 20,47 | 19,67 | 20,32 | 3,28% | 28.754,00 |
| 08.01.2026 | 20,87 | 20,87 | 19,66 | 19,68 | -5,34% | 16.192,00 |
| 07.01.2026 | 21,31 | 21,53 | 20,67 | 20,79 | -2,12% | 10.754,00 |
| 06.01.2026 | 20,30 | 21,34 | 20,30 | 21,24 | 5,10% | 11.544,00 |
| 05.01.2026 | 19,45 | 20,63 | 19,30 | 20,21 | 3,90% | 11.094,00 |
| 02.01.2026 | 17,24 | 19,73 | 17,21 | 19,45 | 13,91% | 19.106,00 |
| 30.12.2025 | 17,15 | 17,26 | 16,95 | 17,07 | -0,18% | 363,00 |
| 29.12.2025 | 16,98 | 17,35 | 16,98 | 17,10 | 0,83% | 2.435,00 |
| 23.12.2025 | 16,90 | 17,09 | 16,87 | 16,96 | 0,74% | 977,00 |
| 22.12.2025 | 16,78 | 17,34 | 16,58 | 16,84 | 1,57% | 7.412,00 |
| 19.12.2025 | 16,56 | 16,69 | 16,36 | 16,58 | 0,02% | 4.187,00 |
| 18.12.2025 | 16,41 | 16,80 | 16,31 | 16,58 | 0,21% | 3.277,00 |
| 17.12.2025 | 17,07 | 17,31 | 16,40 | 16,54 | -3,19% | 2.405,00 |
| 16.12.2025 | 16,93 | 17,23 | 16,55 | 17,09 | 0,51% | 8.043,00 |
| 15.12.2025 | 17,04 | 17,12 | 16,82 | 17,00 | -0,15% | 7.276,00 |
| 12.12.2025 | 17,76 | 17,88 | 16,83 | 17,02 | -3,81% | 8.903,00 |
| 11.12.2025 | 17,71 | 17,89 | 17,27 | 17,70 | 0,04% | 2.242,00 |
| 10.12.2025 | 17,52 | 18,02 | 17,51 | 17,69 | 1,06% | 5.152,00 |
| 09.12.2025 | 17,65 | 17,91 | 17,23 | 17,51 | -1,02% | 9.004,00 |
| 08.12.2025 | 18,34 | 18,55 | 17,64 | 17,69 | -3,56% | 10.671,00 |
| 05.12.2025 | 17,99 | 18,63 | 17,99 | 18,34 | 1,69% | 12.570,00 |
| 04.12.2025 | 17,50 | 18,10 | 17,25 | 18,03 | 3,04% | 6.849,00 |
| 03.12.2025 | 17,15 | 17,98 | 17,15 | 17,50 | 1,88% | 5.569,00 |
| 02.12.2025 | 17,37 | 17,59 | 16,86 | 17,18 | -0,84% | 3.150,00 |
| 01.12.2025 | 18,02 | 18,02 | 17,21 | 17,32 | -3,90% | 8.667,00 |
| 28.11.2025 | 17,99 | 18,14 | 17,82 | 18,03 | 0,08% | 7.042,00 |
| 27.11.2025 | 17,72 | 18,23 | 17,65 | 18,01 | 1,67% | 31.568,00 |
| 26.11.2025 | 17,40 | 17,81 | 17,34 | 17,72 | 2,73% | 18.099,00 |
| 25.11.2025 | 17,36 | 17,62 | 16,86 | 17,25 | -0,71% | 7.157,00 |
| 24.11.2025 | 16,46 | 17,42 | 16,46 | 17,37 | 7,41% | 22.915,00 |
| 21.11.2025 | 16,98 | 17,07 | 16,07 | 16,17 | -5,27% | 8.752,00 |
| 20.11.2025 | 17,85 | 19,00 | 16,86 | 17,07 | -2,98% | 15.433,00 |
| 19.11.2025 | 17,10 | 17,73 | 16,93 | 17,60 | 3,05% | 10.237,00 |
| 18.11.2025 | 17,02 | 17,34 | 16,68 | 17,08 | -0,52% | 8.140,00 |
| 17.11.2025 | 17,92 | 18,45 | 16,99 | 17,17 | -4,21% | 18.411,00 |
| 14.11.2025 | 17,80 | 17,96 | 17,26 | 17,92 | 0,93% | 8.673,00 |
| 13.11.2025 | 19,54 | 19,67 | 17,66 | 17,76 | -8,42% | 18.757,00 |
| 12.11.2025 | 17,40 | 20,13 | 17,35 | 19,39 | 11,50% | 85.091,00 |
| 11.11.2025 | 17,61 | 17,97 | 17,18 | 17,39 | -1,88% | 8.585,00 |
| 10.11.2025 | 16,67 | 17,78 | 16,67 | 17,72 | 7,39% | 36.831,00 |
| 07.11.2025 | 17,52 | 17,52 | 16,30 | 16,50 | -5,78% | 25.865,00 |
| 06.11.2025 | 17,14 | 18,79 | 17,10 | 17,51 | 1,73% | 53.058,00 |
| 05.11.2025 | 15,49 | 17,38 | 15,45 | 17,22 | 10,76% | 46.804,00 |
| 04.11.2025 | 15,88 | 15,90 | 15,06 | 15,54 | -3,03% | 27.298,00 |
| 03.11.2025 | 13,87 | 16,23 | 13,76 | 16,03 | 15,47% | 90.535,00 |
| 31.10.2025 | 13,40 | 13,99 | 13,36 | 13,88 | 2,81% | 16.684,00 |
| 30.10.2025 | 12,88 | 14,34 | 12,78 | 13,50 | 5,08% | 82.540,00 |
| 29.10.2025 | 12,95 | 13,20 | 12,79 | 12,85 | -1,06% | 10.685,00 |
| 28.10.2025 | 13,25 | 13,40 | 12,87 | 12,99 | -2,68% | 6.162,00 |
| 27.10.2025 | 13,24 | 13,57 | 13,24 | 13,34 | 0,64% | 4.677,00 |
| 24.10.2025 | 13,10 | 13,41 | 13,08 | 13,26 | 1,47% | 3.576,00 |
| 23.10.2025 | 13,06 | 13,12 | 12,71 | 13,07 | 0,35% | 9.848,00 |
| 22.10.2025 | 13,53 | 13,60 | 12,95 | 13,02 | -3,16% | 2.591,00 |
| 21.10.2025 | 13,07 | 13,49 | 13,06 | 13,45 | 2,85% | 4.899,00 |
| 20.10.2025 | 13,09 | 13,16 | 12,55 | 13,07 | 0,29% | 9.331,00 |
| 17.10.2025 | 13,24 | 13,24 | 11,69 | 13,04 | -1,66% | 11.068,00 |
| 16.10.2025 | 13,19 | 13,43 | 13,12 | 13,26 | -0,24% | 5.875,00 |
| 15.10.2025 | 13,16 | 13,40 | 13,10 | 13,29 | 1,01% | 2.312,00 |
| 14.10.2025 | 13,52 | 13,52 | 13,08 | 13,16 | -2,27% | 5.640,00 |
| 13.10.2025 | 13,13 | 13,60 | 13,11 | 13,46 | 2,20% | 4.762,00 |
| 10.10.2025 | 14,16 | 14,18 | 12,94 | 13,17 | -8,21% | 47.820,00 |
| 09.10.2025 | 13,82 | 14,43 | 13,81 | 14,35 | 4,04% | 13.155,00 |
| 08.10.2025 | 14,53 | 14,56 | 13,29 | 13,79 | -6,29% | 37.663,00 |
| 07.10.2025 | 14,94 | 15,25 | 14,71 | 14,72 | -1,54% | 4.692,00 |
| 06.10.2025 | 14,77 | 15,07 | 14,62 | 14,95 | 0,27% | 8.446,00 |
| 03.10.2025 | 14,88 | 15,03 | 14,49 | 14,91 | 1,00% | 5.864,00 |
| 02.10.2025 | 14,56 | 15,11 | 14,43 | 14,76 | 2,39% | 24.703,00 |
| 01.10.2025 | 14,74 | 14,78 | 14,38 | 14,41 | -2,47% | 9.973,00 |
| 30.09.2025 | 14,99 | 15,03 | 14,67 | 14,78 | -1,48% | 6.199,00 |
| 29.09.2025 | 15,03 | 15,38 | 14,88 | 15,00 | -0,70% | 3.251,00 |
| 26.09.2025 | 15,60 | 15,60 | 14,92 | 15,11 | -3,25% | 33.882,00 |
| 25.09.2025 | 15,65 | 15,91 | 15,55 | 15,61 | -0,75% | 7.382,00 |
| 24.09.2025 | 15,04 | 15,81 | 15,04 | 15,73 | 4,22% | 22.791,00 |
| 23.09.2025 | 14,48 | 15,39 | 14,15 | 15,09 | 4,25% | 97.794,00 |
| 22.09.2025 | 13,68 | 14,72 | 13,67 | 14,48 | 5,71% | 54.538,00 |
| 19.09.2025 | 13,88 | 13,97 | 13,58 | 13,70 | -1,58% | 47.348,00 |
| 18.09.2025 | 12,80 | 13,94 | 12,79 | 13,92 | 8,82% | 70.856,00 |
| 17.09.2025 | 12,40 | 12,81 | 12,34 | 12,79 | 2,55% | 16.198,00 |
| 16.09.2025 | 12,40 | 12,63 | 12,33 | 12,47 | 0,87% | 8.583,00 |
| 15.09.2025 | 12,25 | 12,47 | 12,21 | 12,36 | 1,08% | 3.918,00 |
| 12.09.2025 | 12,15 | 12,30 | 12,05 | 12,23 | 1,03% | 1.141,00 |
| 11.09.2025 | 12,13 | 12,26 | 12,06 | 12,11 | 0,21% | 1.152,00 |
| 10.09.2025 | 12,39 | 12,53 | 12,05 | 12,08 | -2,60% | 7.676,00 |
| 09.09.2025 | 12,37 | 12,54 | 12,25 | 12,40 | 0,18% | 2.856,00 |
| 08.09.2025 | 12,26 | 12,46 | 12,17 | 12,38 | 1,00% | 4.598,00 |
| 05.09.2025 | 12,05 | 12,26 | 11,98 | 12,26 | 1,70% | 7.223,00 |
| 04.09.2025 | 12,02 | 12,14 | 11,91 | 12,05 | 0,65% | 8.953,00 |