35,940€
-1,96%
Echtzeit-Aktienkurs AIXTRON SE NA O.N.
Bid:
Ask:
Aktienkurse zur AIXTRON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 36,66 | 37,21 | 35,81 | 36,06 | -1,64% | 1.768,00 |
| 22.09.2026 | 36,70 | 37,23 | 36,13 | 36,66 | -0,01% | 1.369,00 |
| 21.09.2026 | 35,31 | 37,11 | 35,06 | 36,67 | 5,36% | 3.577,00 |
| 18.09.2026 | 34,11 | 35,56 | 34,11 | 34,80 | 1,64% | 967,00 |
| 17.09.2026 | 33,76 | 34,91 | 33,56 | 34,24 | 1,63% | 192,00 |
| 16.09.2026 | 33,29 | 34,41 | 33,29 | 33,69 | 2,64% | 1.490,00 |
| 15.09.2026 | 33,22 | 33,97 | 32,67 | 32,83 | -1,50% | 890,00 |
| 14.09.2026 | 37,29 | 37,35 | 33,02 | 33,33 | -11,25% | 5.122,00 |
| 11.09.2026 | 36,57 | 37,93 | 36,11 | 37,55 | 2,33% | 366,00 |
| 10.09.2026 | 37,76 | 38,17 | 35,86 | 36,70 | -2,15% | 1.864,00 |
| 09.09.2026 | 38,03 | 38,35 | 36,91 | 37,50 | -1,54% | 563,00 |
| 08.09.2026 | 38,93 | 39,14 | 37,22 | 38,09 | -2,16% | 2.173,00 |
| 07.09.2026 | 36,06 | 39,10 | 36,06 | 38,93 | 7,33% | 6.069,00 |
| 04.09.2026 | 35,57 | 36,77 | 35,49 | 36,27 | 2,37% | 332,00 |
| 03.09.2026 | 35,67 | 36,37 | 34,49 | 35,43 | -0,99% | 387,00 |
| 02.09.2026 | 34,82 | 35,79 | 34,61 | 35,78 | 2,64% | 819,00 |
| 01.09.2026 | 35,91 | 36,19 | 34,64 | 34,86 | -2,45% | 1.337,00 |
| 31.08.2026 | 36,60 | 36,60 | 35,65 | 35,74 | -2,24% | 812,00 |
| 28.08.2026 | 37,47 | 37,65 | 36,34 | 36,56 | -1,20% | 2.216,00 |
| 27.08.2026 | 36,71 | 38,68 | 36,71 | 37,00 | 0,50% | 885,00 |
| 26.08.2026 | 37,25 | 37,43 | 36,04 | 36,82 | -1,09% | 2.194,00 |
| 25.08.2026 | 36,76 | 37,85 | 36,76 | 37,22 | 1,50% | 9.600,00 |
| 24.08.2026 | 37,60 | 37,68 | 36,62 | 36,67 | -1,82% | 2.950,00 |
| 21.08.2026 | 37,68 | 38,22 | 37,15 | 37,35 | -0,85% | 788,00 |
| 20.08.2026 | 37,34 | 37,98 | 36,84 | 37,67 | 0,72% | 2.547,00 |
| 19.08.2026 | 38,61 | 38,82 | 37,14 | 37,40 | -3,40% | 1.900,00 |
| 18.08.2026 | 42,25 | 42,25 | 38,45 | 38,72 | -8,12% | 4.710,00 |
| 17.08.2026 | 41,34 | 42,83 | 41,31 | 42,14 | 1,94% | 2.385,00 |
| 14.08.2026 | 41,78 | 42,70 | 41,05 | 41,34 | -1,28% | 1.263,00 |
| 13.08.2026 | 43,47 | 43,80 | 41,15 | 41,87 | -3,07% | 842,00 |
| 12.08.2026 | 42,02 | 44,20 | 42,02 | 43,20 | 2,36% | 2.361,00 |
| 11.08.2026 | 40,37 | 42,34 | 40,22 | 42,20 | 4,27% | 2.153,00 |
| 10.08.2026 | 40,18 | 41,46 | 40,11 | 40,47 | 0,94% | 2.809,00 |
| 07.08.2026 | 38,85 | 41,24 | 38,85 | 40,10 | 2,78% | 4.926,00 |
| 06.08.2026 | 38,45 | 39,49 | 37,46 | 39,01 | 1,58% | 1.380,00 |
| 05.08.2026 | 38,96 | 39,45 | 37,98 | 38,41 | -1,06% | 3.013,00 |
| 04.08.2026 | 37,65 | 39,12 | 37,31 | 38,82 | 3,59% | 5.803,00 |
| 03.08.2026 | 36,48 | 37,78 | 35,37 | 37,47 | 3,00% | 8.218,00 |
| 31.07.2026 | 35,50 | 38,70 | 35,36 | 36,38 | 3,88% | 8.489,00 |
| 30.07.2026 | 33,08 | 35,74 | 31,83 | 35,02 | 4,82% | 11.355,00 |
| 29.07.2026 | 34,29 | 34,88 | 31,44 | 33,41 | -2,54% | 6.885,00 |
| 28.07.2026 | 38,35 | 38,36 | 0,00 | 34,28 | -10,74% | 17.281,00 |
| 27.07.2026 | 40,25 | 41,26 | 38,08 | 38,41 | -3,76% | 4.995,00 |
| 24.07.2026 | 40,69 | 40,69 | 39,38 | 39,91 | -1,59% | 3.789,00 |
| 23.07.2026 | 41,66 | 42,13 | 40,10 | 40,55 | -2,85% | 2.019,00 |
| 22.07.2026 | 42,31 | 42,57 | 41,13 | 41,74 | -1,88% | 1.589,00 |
| 21.07.2026 | 38,97 | 42,82 | 38,97 | 42,54 | 9,29% | 6.332,00 |
| 20.07.2026 | 39,51 | 40,19 | 38,34 | 38,93 | -1,42% | 1.579,00 |
| 17.07.2026 | 39,26 | 39,69 | 36,77 | 39,49 | -0,58% | 4.113,00 |
| 16.07.2026 | 42,55 | 42,72 | 39,40 | 39,72 | -5,93% | 6.797,00 |
| 15.07.2026 | 43,82 | 45,72 | 41,70 | 42,22 | -3,73% | 3.770,00 |
| 14.07.2026 | 41,52 | 44,34 | 41,45 | 43,86 | 3,90% | 3.674,00 |
| 13.07.2026 | 43,80 | 44,06 | 41,94 | 42,21 | -3,52% | 3.620,00 |
| 10.07.2026 | 45,16 | 45,71 | 43,28 | 43,75 | -3,26% | 1.468,00 |
| 09.07.2026 | 43,25 | 45,83 | 43,10 | 45,23 | 5,59% | 7.741,00 |
| 08.07.2026 | 44,30 | 44,30 | 42,30 | 42,83 | -3,51% | 3.439,00 |
| 07.07.2026 | 49,94 | 49,94 | 42,90 | 44,39 | -11,23% | 6.018,00 |
| 06.07.2026 | 49,19 | 50,16 | 48,11 | 50,01 | 1,69% | 1.411,00 |
| 03.07.2026 | 45,10 | 49,49 | 44,40 | 49,18 | 10,48% | 2.992,00 |
| 02.07.2026 | 51,35 | 51,69 | 43,94 | 44,51 | -13,51% | 6.819,00 |
| 01.07.2026 | 52,73 | 54,32 | 51,00 | 51,46 | -2,46% | 3.466,00 |
| 30.06.2026 | 52,39 | 53,78 | 52,07 | 52,76 | 1,29% | 1.471,00 |
| 29.06.2026 | 52,07 | 53,21 | 49,89 | 52,09 | 0,35% | 1.613,00 |
| 26.06.2026 | 52,82 | 52,82 | 49,07 | 51,91 | -2,22% | 8.970,00 |
| 25.06.2026 | 54,35 | 56,66 | 51,35 | 53,09 | 1,36% | 8.535,00 |
| 24.06.2026 | 55,52 | 56,55 | 52,10 | 52,38 | -5,74% | 5.759,00 |
| 23.06.2026 | 59,65 | 60,05 | 55,30 | 55,57 | -8,01% | 8.078,00 |
| 22.06.2026 | 59,64 | 61,91 | 59,39 | 60,41 | 0,97% | 4.428,00 |
| 19.06.2026 | 60,04 | 62,18 | 59,28 | 59,83 | -0,10% | 7.225,00 |
| 18.06.2026 | 59,71 | 62,69 | 59,54 | 59,89 | 0,07% | 6.313,00 |
| 17.06.2026 | 55,99 | 60,34 | 55,99 | 59,85 | 6,40% | 3.032,00 |
| 16.06.2026 | 58,73 | 59,09 | 55,86 | 56,25 | -4,14% | 2.859,00 |
| 15.06.2026 | 57,50 | 59,19 | 57,35 | 58,68 | 3,99% | 5.215,00 |
| 12.06.2026 | 56,51 | 57,17 | 53,94 | 56,43 | 2,47% | 4.120,00 |
| 11.06.2026 | 53,43 | 56,15 | 53,43 | 55,07 | 2,90% | 4.180,00 |
| 10.06.2026 | 55,11 | 55,92 | 52,82 | 53,52 | -3,50% | 7.622,00 |
| 09.06.2026 | 56,59 | 58,56 | 53,25 | 55,46 | -1,60% | 5.542,00 |
| 08.06.2026 | 51,49 | 56,86 | 51,25 | 56,36 | 7,13% | 3.568,00 |
| 05.06.2026 | 57,36 | 57,43 | 52,52 | 52,61 | -8,68% | 7.546,00 |
| 04.06.2026 | 59,90 | 60,00 | 56,59 | 57,61 | -4,48% | 5.341,00 |
| 03.06.2026 | 57,97 | 60,76 | 57,11 | 60,31 | 4,32% | 5.617,00 |
| 02.06.2026 | 55,84 | 58,62 | 54,32 | 57,81 | 3,71% | 4.364,00 |
| 01.06.2026 | 58,46 | 59,52 | 55,06 | 55,74 | -4,51% | 5.024,00 |
| 29.05.2026 | 59,63 | 60,47 | 57,67 | 58,37 | -1,37% | 10.860,00 |
| 28.05.2026 | 56,44 | 59,56 | 56,26 | 59,18 | 3,24% | 12.349,00 |
| 27.05.2026 | 53,15 | 58,10 | 53,02 | 57,32 | 8,36% | 13.055,00 |
| 26.05.2026 | 53,99 | 54,48 | 52,23 | 52,90 | -2,02% | 1.735,00 |
| 25.05.2026 | 54,68 | 55,05 | 53,33 | 53,99 | 0,95% | 2.231,00 |
| 22.05.2026 | 52,94 | 54,54 | 52,85 | 53,48 | 2,31% | 11.651,00 |
| 21.05.2026 | 52,46 | 53,72 | 51,84 | 52,27 | 1,46% | 1.366,00 |
| 20.05.2026 | 50,62 | 52,47 | 50,12 | 51,52 | 1,90% | 1.463,00 |
| 19.05.2026 | 50,01 | 53,22 | 50,01 | 50,56 | -0,22% | 9.035,00 |
| 18.05.2026 | 51,10 | 53,98 | 50,36 | 50,67 | -2,29% | 6.179,00 |
| 15.05.2026 | 54,04 | 54,15 | 50,59 | 51,86 | -5,76% | 6.561,00 |
| 14.05.2026 | 52,10 | 55,25 | 51,65 | 55,03 | 6,15% | 8.005,00 |
| 13.05.2026 | 46,74 | 51,90 | 46,68 | 51,84 | 12,76% | 7.104,00 |
| 12.05.2026 | 47,41 | 47,92 | 44,82 | 45,98 | -3,77% | 5.653,00 |
| 11.05.2026 | 50,30 | 51,13 | 47,53 | 47,78 | -5,00% | 5.908,00 |
| 08.05.2026 | 48,32 | 50,83 | 48,20 | 50,29 | 2,60% | 5.795,00 |
| 07.05.2026 | 49,96 | 50,87 | 48,62 | 49,02 | -1,75% | 1.799,00 |