14,275€
0,97%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 14,14 | 14,47 | 14,03 | 14,31 | 1,20% | 26.489,00 |
| 21.01.2025 | 13,89 | 14,14 | 13,81 | 14,14 | 1,82% | 3.802,00 |
| 20.01.2025 | 14,16 | 14,24 | 13,87 | 13,89 | -1,96% | 22.566,00 |
| 17.01.2025 | 14,09 | 14,38 | 13,99 | 14,16 | 0,53% | 19.030,00 |
| 16.01.2025 | 14,31 | 14,78 | 13,97 | 14,09 | -1,71% | 8.052,00 |
| 15.01.2025 | 13,96 | 14,47 | 13,66 | 14,33 | 2,65% | 6.263,00 |
| 14.01.2025 | 13,99 | 14,39 | 13,81 | 13,96 | -0,20% | 36.707,00 |
| 13.01.2025 | 15,07 | 15,07 | 13,74 | 13,99 | -7,15% | 42.599,00 |
| 10.01.2025 | 15,33 | 15,47 | 15,01 | 15,07 | -1,55% | 8.726,00 |
| 09.01.2025 | 15,28 | 15,40 | 15,04 | 15,31 | 0,03% | 5.311,00 |
| 08.01.2025 | 15,69 | 15,93 | 15,27 | 15,30 | -2,36% | 7.947,00 |
| 07.01.2025 | 15,10 | 15,99 | 14,99 | 15,67 | 3,84% | 18.515,00 |
| 06.01.2025 | 14,60 | 15,70 | 14,60 | 15,09 | 3,25% | 24.853,00 |
| 03.01.2025 | 14,89 | 14,89 | 14,45 | 14,62 | -1,71% | 39.348,00 |
| 02.01.2025 | 15,13 | 15,34 | 14,67 | 14,87 | -1,72% | 7.758,00 |
| 30.12.2024 | 15,27 | 15,38 | 15,07 | 15,13 | -0,71% | 4.756,00 |
| 27.12.2024 | 15,22 | 15,43 | 15,10 | 15,24 | 0,18% | 11.557,00 |
| 23.12.2024 | 14,17 | 15,35 | 14,17 | 15,21 | 7,32% | 15.572,00 |
| 20.12.2024 | 14,11 | 14,31 | 13,79 | 14,17 | 0,02% | 30.827,00 |
| 19.12.2024 | 15,08 | 15,08 | 13,97 | 14,17 | -6,02% | 48.122,00 |
| 18.12.2024 | 14,75 | 15,34 | 14,75 | 15,08 | 2,15% | 12.918,00 |
| 17.12.2024 | 14,74 | 15,12 | 14,61 | 14,76 | 0,14% | 7.483,00 |
| 16.12.2024 | 14,86 | 14,87 | 14,37 | 14,74 | -0,74% | 6.434,00 |
| 13.12.2024 | 14,90 | 15,03 | 14,82 | 14,85 | -0,34% | 4.745,00 |
| 12.12.2024 | 15,32 | 15,33 | 14,77 | 14,90 | -2,71% | 19.656,00 |
| 11.12.2024 | 15,31 | 15,49 | 15,03 | 15,32 | 0,07% | 11.061,00 |
| 10.12.2024 | 15,19 | 15,51 | 14,97 | 15,31 | 0,89% | 11.577,00 |
| 09.12.2024 | 14,85 | 15,39 | 14,83 | 15,17 | 2,28% | 24.946,00 |
| 06.12.2024 | 14,43 | 14,93 | 14,02 | 14,83 | 2,77% | 18.330,00 |
| 05.12.2024 | 14,41 | 14,75 | 14,23 | 14,43 | 0,17% | 13.799,00 |
| 04.12.2024 | 13,86 | 14,45 | 13,83 | 14,41 | 3,91% | 21.707,00 |
| 03.12.2024 | 13,81 | 14,11 | 13,55 | 13,87 | 0,40% | 10.347,00 |
| 02.12.2024 | 13,61 | 14,02 | 13,35 | 13,81 | 1,02% | 8.687,00 |
| 29.11.2024 | 13,53 | 13,72 | 13,41 | 13,67 | 0,92% | 2.383,00 |
| 28.11.2024 | 13,60 | 14,17 | 13,46 | 13,55 | -0,42% | 9.699,00 |
| 27.11.2024 | 13,73 | 13,90 | 13,31 | 13,60 | -0,89% | 7.300,00 |
| 26.11.2024 | 13,77 | 13,97 | 13,41 | 13,73 | -0,72% | 2.712,00 |
| 25.11.2024 | 12,99 | 13,95 | 12,99 | 13,83 | 6,41% | 41.439,00 |
| 22.11.2024 | 12,82 | 13,11 | 12,79 | 12,99 | 1,44% | 6.226,00 |
| 21.11.2024 | 13,20 | 13,37 | 12,76 | 12,81 | -2,94% | 37.777,00 |
| 20.11.2024 | 13,29 | 13,34 | 12,94 | 13,20 | -0,51% | 24.501,00 |
| 19.11.2024 | 13,84 | 13,89 | 13,09 | 13,26 | -3,72% | 36.902,00 |
| 18.11.2024 | 13,88 | 14,08 | 13,72 | 13,78 | -0,77% | 4.542,00 |
| 15.11.2024 | 13,81 | 13,98 | 13,60 | 13,88 | 0,51% | 6.689,00 |
| 14.11.2024 | 13,73 | 14,03 | 13,11 | 13,81 | 0,55% | 37.020,00 |
| 13.11.2024 | 14,17 | 14,26 | 13,58 | 13,74 | -3,15% | 33.048,00 |
| 12.11.2024 | 14,40 | 14,70 | 14,04 | 14,19 | -1,56% | 33.897,00 |
| 11.11.2024 | 14,32 | 14,76 | 14,27 | 14,41 | 0,73% | 34.432,00 |
| 08.11.2024 | 14,62 | 14,84 | 14,28 | 14,31 | -2,14% | 5.190,00 |
| 07.11.2024 | 14,48 | 14,88 | 13,95 | 14,62 | 0,83% | 16.580,00 |
| 06.11.2024 | 15,02 | 15,32 | 14,26 | 14,50 | -4,34% | 19.201,00 |
| 05.11.2024 | 14,67 | 15,19 | 14,62 | 15,16 | 3,24% | 13.680,00 |
| 04.11.2024 | 14,54 | 15,09 | 14,49 | 14,68 | 1,00% | 15.705,00 |
| 01.11.2024 | 14,62 | 14,74 | 13,86 | 14,54 | -0,58% | 51.372,00 |
| 31.10.2024 | 14,99 | 15,97 | 14,08 | 14,62 | -2,48% | 70.046,00 |
| 30.10.2024 | 14,97 | 15,12 | 14,65 | 14,99 | 0,00% | 29.033,00 |
| 29.10.2024 | 14,70 | 15,08 | 14,48 | 14,99 | 1,96% | 19.492,00 |
| 28.10.2024 | 14,95 | 15,26 | 14,49 | 14,71 | -1,61% | 15.892,00 |
| 25.10.2024 | 14,72 | 15,08 | 14,57 | 14,95 | 1,25% | 3.427,00 |
| 24.10.2024 | 14,65 | 14,91 | 14,52 | 14,76 | 0,73% | 24.311,00 |
| 23.10.2024 | 14,76 | 15,16 | 14,59 | 14,65 | -0,71% | 26.170,00 |
| 22.10.2024 | 14,69 | 14,87 | 14,52 | 14,76 | 0,63% | 12.564,00 |
| 21.10.2024 | 14,76 | 14,90 | 14,60 | 14,67 | -0,66% | 4.249,00 |
| 18.10.2024 | 14,56 | 15,09 | 14,54 | 14,76 | 1,29% | 15.393,00 |
| 17.10.2024 | 14,67 | 15,00 | 14,51 | 14,58 | -0,63% | 25.492,00 |
| 16.10.2024 | 14,59 | 14,93 | 14,29 | 14,67 | 0,53% | 10.207,00 |
| 15.10.2024 | 14,83 | 15,57 | 14,41 | 14,59 | -1,54% | 34.980,00 |
| 14.10.2024 | 14,67 | 14,99 | 14,39 | 14,82 | 1,06% | 25.342,00 |
| 11.10.2024 | 14,73 | 14,80 | 14,49 | 14,66 | -0,44% | 6.378,00 |
| 10.10.2024 | 14,78 | 14,79 | 14,31 | 14,73 | -0,37% | 54.972,00 |
| 09.10.2024 | 15,19 | 15,19 | 14,54 | 14,78 | -2,67% | 45.417,00 |
| 08.10.2024 | 15,24 | 15,41 | 14,99 | 15,19 | -0,39% | 11.968,00 |
| 07.10.2024 | 15,81 | 15,93 | 15,03 | 15,25 | -3,47% | 44.748,00 |
| 04.10.2024 | 15,64 | 16,02 | 15,53 | 15,80 | 1,10% | 12.679,00 |
| 03.10.2024 | 15,84 | 15,94 | 15,34 | 15,62 | -1,81% | 15.774,00 |
| 02.10.2024 | 15,64 | 16,04 | 15,46 | 15,91 | 1,76% | 9.237,00 |
| 01.10.2024 | 16,06 | 16,13 | 15,56 | 15,64 | -2,62% | 19.771,00 |
| 30.09.2024 | 16,01 | 16,19 | 15,92 | 16,06 | 0,38% | 8.848,00 |
| 27.09.2024 | 16,25 | 16,72 | 15,83 | 16,00 | -1,46% | 13.966,00 |
| 26.09.2024 | 15,98 | 16,66 | 15,89 | 16,23 | 1,50% | 17.199,00 |
| 25.09.2024 | 15,71 | 16,03 | 15,43 | 15,99 | 1,83% | 8.515,00 |
| 24.09.2024 | 15,69 | 16,20 | 15,55 | 15,71 | 0,42% | 19.105,00 |
| 23.09.2024 | 15,69 | 15,87 | 15,33 | 15,64 | -0,21% | 21.345,00 |
| 20.09.2024 | 16,06 | 16,08 | 15,35 | 15,67 | -2,50% | 32.202,00 |
| 19.09.2024 | 16,19 | 16,48 | 16,05 | 16,08 | -0,77% | 2.421,00 |
| 18.09.2024 | 16,15 | 16,34 | 15,71 | 16,20 | 0,34% | 20.189,00 |
| 17.09.2024 | 15,78 | 16,36 | 15,76 | 16,15 | 2,38% | 11.608,00 |
| 16.09.2024 | 16,25 | 16,51 | 15,68 | 15,77 | -2,94% | 14.890,00 |
| 13.09.2024 | 15,85 | 16,32 | 15,68 | 16,25 | 2,77% | 16.113,00 |
| 12.09.2024 | 15,16 | 15,88 | 15,10 | 15,81 | 4,24% | 45.441,00 |
| 11.09.2024 | 15,47 | 15,99 | 13,85 | 15,17 | -1,86% | 87.486,00 |
| 10.09.2024 | 15,38 | 15,69 | 15,16 | 15,46 | 0,45% | 11.100,00 |
| 09.09.2024 | 15,19 | 15,49 | 15,06 | 15,39 | 1,48% | 4.976,00 |
| 06.09.2024 | 15,48 | 15,67 | 15,04 | 15,16 | -2,18% | 20.867,00 |
| 05.09.2024 | 15,38 | 15,83 | 15,25 | 15,50 | 0,86% | 32.283,00 |
| 04.09.2024 | 15,63 | 15,66 | 14,91 | 15,37 | -2,16% | 28.105,00 |
| 03.09.2024 | 16,93 | 17,05 | 15,64 | 15,71 | -7,15% | 33.498,00 |
| 02.09.2024 | 17,41 | 17,41 | 16,82 | 16,92 | -2,83% | 10.105,00 |
| 30.08.2024 | 17,51 | 17,65 | 17,14 | 17,41 | -0,59% | 8.417,00 |
| 29.08.2024 | 17,01 | 17,68 | 16,72 | 17,51 | 3,02% | 10.775,00 |