14,570€
-0,66%
Echtzeit-Aktienkurs AIXTRON SE NA O.N.
Bid:
Ask:
Aktienkurse zur AIXTRON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 17,35 | 17,41 | 16,94 | 17,00 | -2,05% | 8.637,00 |
| 27.08.2024 | 17,18 | 17,56 | 17,03 | 17,35 | 1,09% | 6.942,00 |
| 26.08.2024 | 17,50 | 17,50 | 17,10 | 17,17 | -1,84% | 2.765,00 |
| 23.08.2024 | 17,61 | 17,65 | 16,95 | 17,49 | -0,67% | 17.976,00 |
| 22.08.2024 | 18,43 | 18,43 | 17,52 | 17,61 | -4,49% | 28.372,00 |
| 21.08.2024 | 18,38 | 18,62 | 18,05 | 18,43 | 0,29% | 475,00 |
| 20.08.2024 | 19,00 | 19,33 | 18,13 | 18,38 | -3,24% | 9.102,00 |
| 19.08.2024 | 18,94 | 19,22 | 18,78 | 19,00 | 0,20% | 5.689,00 |
| 16.08.2024 | 19,07 | 19,47 | 18,84 | 18,96 | -0,60% | 6.776,00 |
| 15.08.2024 | 18,30 | 19,16 | 18,25 | 19,07 | 4,25% | 14.003,00 |
| 14.08.2024 | 18,06 | 18,61 | 17,91 | 18,30 | 1,33% | 5.460,00 |
| 13.08.2024 | 18,41 | 18,52 | 17,01 | 18,06 | -1,93% | 27.540,00 |
| 12.08.2024 | 18,77 | 18,89 | 18,27 | 18,41 | -1,76% | 7.280,00 |
| 09.08.2024 | 19,00 | 19,30 | 18,70 | 18,74 | -1,58% | 3.700,00 |
| 08.08.2024 | 19,17 | 19,41 | 18,34 | 19,04 | -0,37% | 18.953,00 |
| 07.08.2024 | 19,70 | 19,81 | 19,11 | 19,11 | -2,99% | 1.335,00 |
| 06.08.2024 | 19,50 | 20,06 | 19,24 | 19,70 | 0,69% | 3.616,00 |
| 05.08.2024 | 19,15 | 19,59 | 18,23 | 19,57 | -1,40% | 34.712,00 |
| 02.08.2024 | 20,37 | 20,50 | 19,47 | 19,84 | -3,63% | 50.182,00 |
| 01.08.2024 | 21,74 | 21,95 | 20,47 | 20,59 | -5,16% | 27.552,00 |
| 31.07.2024 | 21,40 | 22,02 | 21,19 | 21,71 | 1,83% | 13.485,00 |
| 30.07.2024 | 21,39 | 21,73 | 21,05 | 21,32 | -0,33% | 9.381,00 |
| 29.07.2024 | 20,60 | 21,57 | 20,32 | 21,39 | 3,83% | 11.162,00 |
| 26.07.2024 | 19,52 | 20,73 | 19,40 | 20,60 | 5,53% | 32.824,00 |
| 25.07.2024 | 20,13 | 20,70 | 18,99 | 19,52 | -3,27% | 32.977,00 |
| 24.07.2024 | 20,55 | 20,76 | 19,89 | 20,18 | -2,37% | 19.418,00 |
| 23.07.2024 | 21,20 | 21,28 | 20,64 | 20,67 | -2,50% | 5.280,00 |
| 22.07.2024 | 20,40 | 21,21 | 20,37 | 21,20 | 3,92% | 13.691,00 |
| 19.07.2024 | 21,39 | 21,44 | 20,19 | 20,40 | -4,85% | 20.685,00 |
| 18.07.2024 | 21,60 | 21,96 | 21,20 | 21,44 | -0,74% | 4.201,00 |
| 17.07.2024 | 21,92 | 22,00 | 21,35 | 21,60 | -1,46% | 5.476,00 |
| 16.07.2024 | 21,27 | 22,23 | 21,27 | 21,92 | 3,06% | 10.456,00 |
| 15.07.2024 | 21,28 | 21,49 | 20,92 | 21,27 | 0,09% | 5.445,00 |
| 12.07.2024 | 21,58 | 21,80 | 20,98 | 21,25 | -1,53% | 6.396,00 |
| 11.07.2024 | 21,80 | 21,96 | 21,12 | 21,58 | -1,01% | 15.243,00 |
| 10.07.2024 | 20,62 | 21,85 | 20,42 | 21,80 | 5,75% | 8.437,00 |
| 09.07.2024 | 21,50 | 21,58 | 20,17 | 20,62 | -4,12% | 10.848,00 |
| 08.07.2024 | 22,19 | 22,51 | 21,39 | 21,50 | -3,11% | 12.602,00 |
| 05.07.2024 | 19,09 | 22,67 | 18,65 | 22,19 | 16,15% | 60.657,00 |
| 04.07.2024 | 18,72 | 19,24 | 18,71 | 19,11 | 2,04% | 6.160,00 |
| 03.07.2024 | 18,53 | 19,09 | 18,52 | 18,72 | 1,07% | 17.809,00 |
| 02.07.2024 | 18,00 | 18,60 | 17,88 | 18,53 | 2,95% | 3.725,00 |
| 01.07.2024 | 18,39 | 18,61 | 17,92 | 18,00 | -2,20% | 15.157,00 |
| 28.06.2024 | 18,25 | 18,42 | 18,05 | 18,40 | 0,75% | 2.635,00 |
| 27.06.2024 | 18,58 | 18,77 | 18,04 | 18,26 | -1,63% | 9.949,00 |
| 26.06.2024 | 18,68 | 19,01 | 18,36 | 18,57 | -0,60% | 3.374,00 |
| 25.06.2024 | 18,73 | 18,80 | 18,28 | 18,68 | -0,25% | 4.341,00 |
| 24.06.2024 | 18,53 | 19,23 | 18,39 | 18,73 | 0,97% | 16.159,00 |
| 21.06.2024 | 19,19 | 19,24 | 18,37 | 18,55 | -3,65% | 11.710,00 |
| 20.06.2024 | 19,20 | 19,69 | 18,96 | 19,25 | 0,27% | 5.548,00 |
| 19.06.2024 | 20,47 | 20,56 | 18,95 | 19,20 | -6,37% | 67.412,00 |
| 18.06.2024 | 20,64 | 20,98 | 20,39 | 20,50 | -0,77% | 2.091,00 |
| 17.06.2024 | 20,52 | 20,98 | 20,41 | 20,66 | 1,03% | 2.061,00 |
| 14.06.2024 | 21,24 | 21,27 | 20,26 | 20,45 | -3,61% | 24.456,00 |
| 13.06.2024 | 21,98 | 22,17 | 21,01 | 21,22 | -3,57% | 6.375,00 |
| 12.06.2024 | 21,84 | 22,23 | 21,50 | 22,00 | 0,92% | 3.922,00 |
| 11.06.2024 | 22,54 | 23,01 | 21,17 | 21,80 | -3,26% | 23.827,00 |
| 10.06.2024 | 22,44 | 22,65 | 22,28 | 22,54 | 0,20% | 2.532,00 |
| 07.06.2024 | 22,45 | 22,94 | 22,26 | 22,49 | 0,18% | 7.420,00 |
| 06.06.2024 | 22,30 | 22,69 | 22,09 | 22,45 | 0,67% | 5.821,00 |
| 05.06.2024 | 21,31 | 22,30 | 21,18 | 22,30 | 4,65% | 30.151,00 |
| 04.06.2024 | 21,15 | 21,47 | 20,95 | 21,31 | 0,78% | 28.276,00 |
| 03.06.2024 | 20,99 | 21,40 | 20,98 | 21,15 | 0,67% | 23.520,00 |
| 31.05.2024 | 21,55 | 21,68 | 20,72 | 21,01 | -2,57% | 32.445,00 |