12,648€
-4,85%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.02.2025 | 14,37 | 14,40 | 11,09 | 11,80 | -17,88% | 289.770,00 |
| 26.02.2025 | 14,06 | 14,52 | 13,92 | 14,37 | 2,24% | 14.651,00 |
| 25.02.2025 | 14,01 | 14,39 | 13,82 | 14,06 | 0,29% | 7.446,00 |
| 24.02.2025 | 13,77 | 14,17 | 13,75 | 14,02 | 3,01% | 8.017,00 |
| 21.02.2025 | 13,91 | 14,20 | 13,57 | 13,61 | -2,23% | 8.611,00 |
| 20.02.2025 | 14,02 | 14,11 | 13,62 | 13,92 | -0,73% | 11.860,00 |
| 19.02.2025 | 14,17 | 14,49 | 13,83 | 14,02 | -1,39% | 12.804,00 |
| 18.02.2025 | 13,64 | 14,30 | 13,39 | 14,22 | 4,71% | 17.560,00 |
| 17.02.2025 | 13,46 | 13,70 | 13,29 | 13,58 | 0,85% | 17.036,00 |
| 14.02.2025 | 13,50 | 13,81 | 13,37 | 13,46 | -0,39% | 17.249,00 |
| 13.02.2025 | 13,37 | 13,68 | 13,37 | 13,51 | 1,05% | 12.606,00 |
| 12.02.2025 | 13,67 | 13,72 | 13,12 | 13,37 | -2,16% | 23.798,00 |
| 11.02.2025 | 13,44 | 13,77 | 13,29 | 13,67 | 1,69% | 44.296,00 |
| 10.02.2025 | 13,34 | 13,59 | 13,26 | 13,44 | 0,77% | 19.327,00 |
| 07.02.2025 | 13,32 | 13,57 | 13,25 | 13,34 | 0,02% | 50.615,00 |
| 06.02.2025 | 13,68 | 13,85 | 13,25 | 13,34 | -2,52% | 15.471,00 |
| 05.02.2025 | 13,31 | 13,73 | 13,18 | 13,68 | 2,55% | 5.000,00 |
| 04.02.2025 | 13,00 | 13,45 | 12,98 | 13,34 | 2,62% | 7.267,00 |
| 03.02.2025 | 13,45 | 13,46 | 12,76 | 13,00 | -3,26% | 28.136,00 |
| 31.01.2025 | 13,48 | 13,90 | 13,41 | 13,44 | -0,32% | 11.452,00 |
| 30.01.2025 | 13,37 | 13,71 | 13,26 | 13,48 | 0,82% | 5.406,00 |
| 29.01.2025 | 13,11 | 13,59 | 13,11 | 13,37 | 1,91% | 13.204,00 |
| 28.01.2025 | 13,18 | 13,52 | 13,01 | 13,12 | -0,64% | 11.148,00 |
| 27.01.2025 | 13,84 | 13,84 | 12,70 | 13,21 | -4,71% | 31.168,00 |
| 24.01.2025 | 13,88 | 14,00 | 13,67 | 13,86 | 0,14% | 7.033,00 |
| 23.01.2025 | 14,21 | 14,26 | 13,71 | 13,84 | -2,62% | 30.683,00 |
| 22.01.2025 | 14,14 | 14,47 | 14,03 | 14,21 | 0,51% | 27.729,00 |
| 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 |