15,768€
-3,09%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 16,26 | 16,26 | 15,69 | 15,77 | -3,09% | 15.223,00 |
| 21.07.2025 | 16,23 | 16,52 | 16,13 | 16,27 | 0,23% | 11.740,00 |
| 18.07.2025 | 16,66 | 16,77 | 16,16 | 16,23 | -2,54% | 9.530,00 |
| 17.07.2025 | 15,88 | 16,73 | 15,88 | 16,66 | 4,81% | 43.594,00 |
| 16.07.2025 | 15,99 | 16,11 | 15,56 | 15,89 | -0,70% | 17.262,00 |
| 15.07.2025 | 15,74 | 16,19 | 15,70 | 16,00 | 1,67% | 40.025,00 |
| 14.07.2025 | 15,61 | 15,84 | 15,08 | 15,74 | -0,24% | 4.817,00 |
| 11.07.2025 | 16,21 | 16,29 | 15,71 | 15,78 | -2,65% | 12.529,00 |
| 10.07.2025 | 16,07 | 16,29 | 15,88 | 16,21 | 0,89% | 25.402,00 |
| 09.07.2025 | 16,10 | 16,29 | 15,84 | 16,07 | -0,40% | 23.744,00 |
| 08.07.2025 | 15,95 | 16,35 | 15,76 | 16,13 | 1,22% | 13.266,00 |
| 07.07.2025 | 16,40 | 16,47 | 15,70 | 15,94 | -2,81% | 16.266,00 |
| 04.07.2025 | 16,48 | 16,56 | 16,21 | 16,40 | -0,49% | 3.903,00 |
| 03.07.2025 | 16,27 | 16,64 | 0,00 | 16,48 | 1,68% | 21.595,00 |
| 02.07.2025 | 15,63 | 16,28 | 15,63 | 16,20 | 3,70% | 11.129,00 |
| 01.07.2025 | 15,58 | 15,89 | 15,40 | 15,63 | 0,30% | - |
| 30.06.2025 | 15,70 | 15,97 | 15,52 | 15,58 | -0,75% | - |
| 27.06.2025 | 15,51 | 15,76 | 0,00 | 15,70 | 1,34% | 500,00 |
| 26.06.2025 | 14,96 | 15,50 | 14,94 | 15,49 | 3,53% | - |
| 25.06.2025 | 15,00 | 15,40 | 14,81 | 14,96 | -0,27% | - |
| 24.06.2025 | 14,32 | 15,08 | 0,00 | 15,00 | 5,71% | 23.632,00 |
| 23.06.2025 | 13,74 | 14,33 | 13,60 | 14,19 | 2,98% | 16.532,00 |
| 20.06.2025 | 13,57 | 14,17 | 13,57 | 13,78 | 1,57% | 8.680,00 |
| 19.06.2025 | 13,90 | 14,04 | 13,54 | 13,57 | -2,86% | 10.032,00 |
| 18.06.2025 | 14,09 | 14,37 | 13,85 | 13,97 | -0,87% | 9.247,00 |
| 17.06.2025 | 14,10 | 14,34 | 14,06 | 14,09 | 1,40% | 5.215,00 |
| 16.06.2025 | 13,39 | 13,97 | 0,00 | 13,90 | 3,75% | 10.242,00 |
| 13.06.2025 | 13,55 | 13,55 | 13,07 | 13,39 | -1,25% | 9.455,00 |
| 12.06.2025 | 13,99 | 14,42 | 13,56 | 13,56 | -3,04% | 9.862,00 |
| 11.06.2025 | 12,91 | 14,36 | 12,91 | 13,99 | 7,47% | 39.955,00 |
| 10.06.2025 | 12,71 | 13,13 | 12,63 | 13,02 | 2,36% | 5.730,00 |
| 09.06.2025 | 12,58 | 12,87 | 12,46 | 12,72 | 1,07% | 5.265,00 |
| 06.06.2025 | 12,64 | 12,74 | 12,47 | 12,58 | -0,47% | 4.670,00 |
| 05.06.2025 | 12,59 | 12,89 | 12,52 | 12,64 | 0,52% | 13.588,00 |
| 04.06.2025 | 12,25 | 12,62 | 12,23 | 12,58 | 2,76% | 16.500,00 |
| 03.06.2025 | 11,97 | 12,36 | 11,76 | 12,24 | 2,02% | 4.427,00 |
| 02.06.2025 | 12,29 | 12,29 | 11,69 | 12,00 | -2,36% | 19.301,00 |
| 30.05.2025 | 12,49 | 12,51 | 12,17 | 12,29 | -1,64% | 15.362,00 |
| 29.05.2025 | 12,44 | 12,93 | 12,36 | 12,49 | 0,58% | 11.080,00 |
| 28.05.2025 | 12,51 | 12,58 | 12,28 | 12,42 | -0,58% | 5.040,00 |
| 27.05.2025 | 12,38 | 12,55 | 12,31 | 12,49 | 0,32% | 21.186,00 |
| 26.05.2025 | 12,45 | 12,66 | 12,34 | 12,45 | 1,28% | 5.680,00 |
| 23.05.2025 | 12,49 | 12,69 | 11,95 | 12,29 | -1,95% | 7.441,00 |
| 22.05.2025 | 12,37 | 12,64 | 12,25 | 12,54 | 1,46% | 51.514,00 |
| 21.05.2025 | 12,77 | 12,78 | 12,21 | 12,36 | -3,40% | 18.289,00 |
| 20.05.2025 | 12,52 | 12,84 | 12,43 | 12,79 | 2,30% | 8.734,00 |
| 19.05.2025 | 12,66 | 12,72 | 12,33 | 12,51 | -1,69% | 16.720,00 |
| 16.05.2025 | 13,21 | 13,24 | 12,64 | 12,72 | -4,31% | 23.352,00 |
| 15.05.2025 | 13,64 | 13,64 | 13,06 | 13,29 | -2,51% | 8.215,00 |
| 14.05.2025 | 13,66 | 13,88 | 13,52 | 13,64 | -0,22% | 9.958,00 |
| 13.05.2025 | 13,64 | 13,78 | 13,43 | 13,67 | 0,16% | 11.516,00 |
| 12.05.2025 | 13,16 | 13,77 | 13,16 | 13,64 | 3,65% | 16.760,00 |
| 09.05.2025 | 13,11 | 13,36 | 12,78 | 13,16 | 0,46% | 19.710,00 |
| 08.05.2025 | 12,87 | 13,36 | 12,85 | 13,10 | 2,20% | 14.722,00 |
| 07.05.2025 | 12,54 | 12,91 | 12,50 | 12,82 | 2,21% | 4.315,00 |
| 06.05.2025 | 13,13 | 13,13 | 12,34 | 12,54 | -4,37% | 23.904,00 |
| 05.05.2025 | 12,99 | 13,36 | 12,78 | 13,12 | 1,37% | 17.935,00 |
| 02.05.2025 | 12,01 | 12,98 | 11,98 | 12,94 | 8,51% | 47.632,00 |
| 30.04.2025 | 11,37 | 12,84 | 11,25 | 11,92 | 4,77% | 74.137,00 |
| 29.04.2025 | 11,09 | 11,49 | 11,07 | 11,38 | 2,66% | 4.819,00 |
| 28.04.2025 | 11,20 | 11,38 | 11,03 | 11,09 | -1,38% | 1.980,00 |
| 25.04.2025 | 11,13 | 11,35 | 11,05 | 11,24 | 1,01% | 5.668,00 |
| 24.04.2025 | 10,66 | 11,15 | 10,51 | 11,13 | 4,51% | 18.336,00 |
| 23.04.2025 | 10,48 | 10,89 | 10,22 | 10,65 | 3,00% | 14.883,00 |
| 22.04.2025 | 10,00 | 10,45 | 9,93 | 10,34 | 2,75% | 2.879,00 |
| 17.04.2025 | 10,02 | 10,23 | 9,96 | 10,06 | 1,17% | 4.401,00 |
| 16.04.2025 | 10,25 | 10,25 | 9,85 | 9,94 | -3,52% | 7.795,00 |
| 15.04.2025 | 10,10 | 10,41 | 10,08 | 10,31 | 2,05% | 9.852,00 |
| 14.04.2025 | 10,20 | 10,27 | 9,91 | 10,10 | 2,12% | 7.605,00 |
| 11.04.2025 | 9,66 | 9,96 | 9,60 | 9,89 | 2,39% | 1.476,00 |
| 10.04.2025 | 9,90 | 10,29 | 9,45 | 9,66 | -2,48% | 16.030,00 |
| 09.04.2025 | 9,07 | 10,16 | 9,07 | 9,90 | 8,29% | 18.305,00 |
| 08.04.2025 | 9,80 | 10,07 | 9,03 | 9,15 | -5,69% | 16.272,00 |
| 07.04.2025 | 9,09 | 9,91 | 8,23 | 9,70 | 6,06% | 26.669,00 |
| 04.04.2025 | 9,81 | 9,82 | 8,76 | 9,14 | -6,83% | 73.209,00 |
| 03.04.2025 | 10,19 | 10,20 | 9,56 | 9,81 | -3,88% | 24.631,00 |
| 02.04.2025 | 10,20 | 10,30 | 9,91 | 10,21 | 0,44% | 20.851,00 |
| 01.04.2025 | 10,24 | 10,51 | 10,08 | 10,17 | -0,68% | 23.539,00 |
| 31.03.2025 | 10,65 | 10,65 | 10,08 | 10,24 | -3,92% | 45.259,00 |
| 28.03.2025 | 11,31 | 11,31 | 10,31 | 10,65 | -5,79% | 54.106,00 |
| 27.03.2025 | 11,35 | 11,48 | 11,15 | 11,31 | -0,85% | 26.678,00 |
| 26.03.2025 | 11,88 | 11,92 | 11,32 | 11,41 | -4,44% | 54.495,00 |
| 25.03.2025 | 11,72 | 11,99 | 11,61 | 11,94 | 1,75% | 6.850,00 |
| 24.03.2025 | 11,82 | 12,06 | 11,65 | 11,73 | -0,57% | 10.641,00 |
| 21.03.2025 | 11,88 | 11,97 | 11,60 | 11,80 | -1,61% | 9.676,00 |
| 20.03.2025 | 12,23 | 12,32 | 11,87 | 11,99 | -2,02% | 10.003,00 |
| 19.03.2025 | 12,51 | 12,60 | 12,08 | 12,24 | -2,06% | 11.743,00 |
| 18.03.2025 | 12,09 | 12,91 | 12,05 | 12,50 | 3,31% | 24.184,00 |
| 17.03.2025 | 11,59 | 12,14 | 11,56 | 12,10 | 4,04% | 10.603,00 |
| 14.03.2025 | 11,65 | 11,70 | 11,33 | 11,63 | 0,61% | 18.131,00 |
| 13.03.2025 | 11,80 | 11,90 | 11,51 | 11,56 | -2,08% | 5.443,00 |
| 12.03.2025 | 11,89 | 11,98 | 11,50 | 11,80 | -0,76% | 49.440,00 |
| 11.03.2025 | 11,96 | 12,08 | 11,64 | 11,89 | -0,40% | 8.192,00 |
| 10.03.2025 | 12,59 | 12,86 | 11,90 | 11,94 | -5,09% | 56.291,00 |
| 07.03.2025 | 12,78 | 12,99 | 12,28 | 12,58 | -1,85% | 12.280,00 |
| 06.03.2025 | 12,27 | 12,98 | 12,23 | 12,82 | 4,53% | 33.494,00 |
| 05.03.2025 | 11,68 | 12,33 | 11,39 | 12,26 | 5,46% | 69.298,00 |
| 04.03.2025 | 11,50 | 11,79 | 11,12 | 11,63 | 1,06% | 27.818,00 |
| 03.03.2025 | 12,21 | 12,43 | 11,50 | 11,50 | -5,21% | 76.086,00 |
| 28.02.2025 | 11,85 | 12,30 | 11,05 | 12,14 | 2,84% | 146.533,00 |