32,870€
-1,78%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 33,47 | 34,46 | 32,35 | 32,48 | -2,96% | 9.076,00 |
| 19.03.2026 | 33,74 | 33,82 | 31,84 | 33,47 | -1,44% | 14.331,00 |
| 18.03.2026 | 33,65 | 34,93 | 33,65 | 33,96 | 0,67% | 8.621,00 |
| 17.03.2026 | 32,97 | 34,00 | 32,18 | 33,73 | 0,75% | 9.084,00 |
| 16.03.2026 | 32,79 | 34,08 | 32,54 | 33,48 | 3,03% | 17.763,00 |
| 13.03.2026 | 31,91 | 32,68 | 31,41 | 32,50 | 1,50% | 5.832,00 |
| 12.03.2026 | 33,14 | 35,05 | 31,66 | 32,02 | -3,76% | 13.454,00 |
| 11.03.2026 | 30,97 | 33,87 | 30,97 | 33,27 | 8,02% | 18.123,00 |
| 10.03.2026 | 29,25 | 31,72 | 29,05 | 30,80 | 7,32% | 15.518,00 |
| 09.03.2026 | 28,60 | 29,45 | 26,91 | 28,70 | 0,23% | 4.532,00 |
| 06.03.2026 | 29,66 | 30,42 | 28,17 | 28,63 | -0,76% | 10.461,00 |
| 05.03.2026 | 30,35 | 31,26 | 28,71 | 28,85 | -4,93% | 16.266,00 |
| 04.03.2026 | 29,09 | 31,18 | 28,44 | 30,35 | 5,04% | 13.412,00 |
| 03.03.2026 | 29,01 | 29,72 | 28,05 | 28,89 | -1,23% | 24.613,00 |
| 02.03.2026 | 26,84 | 29,46 | 26,06 | 29,25 | 6,13% | 27.108,00 |
| 27.02.2026 | 25,22 | 27,89 | 25,18 | 27,56 | 8,93% | 25.701,00 |
| 26.02.2026 | 24,22 | 26,23 | 21,50 | 25,30 | 4,20% | 68.868,00 |
| 25.02.2026 | 24,35 | 24,54 | 23,78 | 24,28 | 0,29% | 22.405,00 |
| 24.02.2026 | 22,83 | 24,47 | 22,83 | 24,21 | 5,56% | 14.345,00 |
| 23.02.2026 | 23,07 | 23,42 | 22,41 | 22,94 | 0,81% | 6.251,00 |
| 20.02.2026 | 23,21 | 23,58 | 22,67 | 22,75 | -1,75% | 917,00 |
| 19.02.2026 | 23,51 | 23,66 | 23,03 | 23,16 | -1,72% | 11.721,00 |
| 18.02.2026 | 23,39 | 23,76 | 23,03 | 23,56 | 0,92% | 8.664,00 |
| 17.02.2026 | 22,95 | 23,53 | 22,63 | 23,35 | 1,28% | 7.574,00 |
| 16.02.2026 | 22,65 | 23,10 | 22,25 | 23,05 | 2,19% | 10.751,00 |
| 13.02.2026 | 21,61 | 22,84 | 21,41 | 22,56 | 4,74% | 15.332,00 |
| 12.02.2026 | 22,36 | 22,83 | 21,36 | 21,54 | -2,67% | 4.154,00 |
| 11.02.2026 | 22,58 | 22,78 | 21,82 | 22,13 | -2,15% | 13.236,00 |
| 10.02.2026 | 21,02 | 23,13 | 21,00 | 22,61 | 6,58% | 26.165,00 |
| 09.02.2026 | 20,43 | 21,37 | 20,41 | 21,22 | 3,39% | 15.198,00 |
| 06.02.2026 | 20,23 | 20,61 | 19,92 | 20,52 | 1,89% | 5.051,00 |
| 05.02.2026 | 20,06 | 20,91 | 19,71 | 20,14 | 1,17% | 8.333,00 |
| 04.02.2026 | 19,77 | 20,88 | 19,53 | 19,91 | 1,31% | 11.426,00 |
| 03.02.2026 | 19,73 | 20,20 | 19,29 | 19,65 | -0,04% | 3.510,00 |
| 02.02.2026 | 19,01 | 19,79 | 18,55 | 19,66 | -1,38% | 14.580,00 |
| 30.01.2026 | 19,52 | 20,01 | 19,38 | 19,93 | 2,69% | 2.275,00 |
| 29.01.2026 | 19,64 | 20,22 | 19,14 | 19,41 | -0,84% | 8.761,00 |
| 28.01.2026 | 21,08 | 21,75 | 19,43 | 19,58 | -7,25% | 15.859,00 |
| 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 |