13,230€
0,57%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,16 | 13,40 | 13,16 | 13,27 | 0,86% | 10,00 |
| 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 |
| 03.09.2025 | 12,09 | 12,22 | 11,93 | 11,98 | -0,91% | 9.898,00 |
| 02.09.2025 | 12,59 | 12,59 | 11,86 | 12,09 | -3,59% | 22.568,00 |
| 01.09.2025 | 12,58 | 12,63 | 12,36 | 12,54 | -0,34% | 4.834,00 |
| 29.08.2025 | 12,89 | 12,95 | 12,50 | 12,58 | -2,65% | 17.372,00 |
| 28.08.2025 | 12,91 | 13,06 | 12,82 | 12,92 | 0,12% | 2.723,00 |
| 27.08.2025 | 13,02 | 13,17 | 12,82 | 12,91 | -0,90% | 2.872,00 |
| 26.08.2025 | 13,27 | 13,27 | 12,88 | 13,02 | -1,68% | 4.430,00 |
| 25.08.2025 | 13,10 | 13,30 | 13,01 | 13,25 | 0,91% | 7.582,00 |
| 22.08.2025 | 12,79 | 13,18 | 12,71 | 13,13 | 2,36% | 6.499,00 |
| 21.08.2025 | 12,93 | 12,95 | 12,71 | 12,82 | -0,95% | 12.303,00 |
| 20.08.2025 | 13,10 | 13,10 | 12,77 | 12,95 | -1,26% | 12.920,00 |
| 19.08.2025 | 13,09 | 13,21 | 13,02 | 13,11 | 0,11% | 2.558,00 |
| 18.08.2025 | 13,27 | 13,36 | 12,99 | 13,10 | -1,34% | 13.925,00 |
| 15.08.2025 | 13,61 | 13,63 | 13,22 | 13,27 | -2,39% | 5.975,00 |
| 14.08.2025 | 13,71 | 13,90 | 13,55 | 13,60 | -1,02% | 6.010,00 |
| 13.08.2025 | 13,75 | 14,02 | 13,64 | 13,74 | -0,07% | 7.341,00 |
| 12.08.2025 | 13,58 | 13,79 | 13,42 | 13,75 | 1,59% | 5.832,00 |
| 11.08.2025 | 13,67 | 13,76 | 13,51 | 13,53 | -1,01% | 6.958,00 |
| 08.08.2025 | 13,26 | 13,69 | 13,19 | 13,67 | 3,09% | 16.536,00 |
| 07.08.2025 | 12,97 | 13,35 | 12,88 | 13,26 | 2,26% | 8.158,00 |
| 06.08.2025 | 13,55 | 13,58 | 12,86 | 12,97 | -4,05% | 13.780,00 |
| 05.08.2025 | 14,02 | 14,24 | 13,35 | 13,52 | -3,60% | 21.803,00 |
| 04.08.2025 | 14,39 | 14,66 | 13,96 | 14,02 | -2,66% | 34.659,00 |
| 01.08.2025 | 14,89 | 14,91 | 14,22 | 14,40 | -3,34% | 26.188,00 |
| 31.07.2025 | 14,62 | 15,95 | 14,51 | 14,90 | 1,59% | 32.022,00 |
| 30.07.2025 | 15,04 | 15,31 | 14,55 | 14,67 | -2,44% | 13.671,00 |
| 29.07.2025 | 15,65 | 15,92 | 14,97 | 15,04 | -4,10% | 17.751,00 |
| 28.07.2025 | 15,30 | 15,96 | 15,30 | 15,68 | 2,53% | 10.532,00 |
| 25.07.2025 | 15,23 | 15,44 | 15,18 | 15,29 | 0,25% | 13.509,00 |
| 24.07.2025 | 15,65 | 15,66 | 15,05 | 15,25 | -2,54% | 27.838,00 |
| 23.07.2025 | 15,77 | 15,95 | 15,18 | 15,65 | -0,75% | 25.343,00 |
| 22.07.2025 | 16,26 | 16,26 | 15,69 | 15,77 | -3,09% | 15.450,00 |
| 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 |