22,410€
4,31%
Echtzeit-Aktienkurs AIXTRON SE NA O.N.
Bid:
Ask:
Aktienkurse zur AIXTRON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 21,49 | 23,27 | 21,49 | 22,41 | 4,31% | 18.348,00 |
| 17.04.2024 | 22,18 | 22,22 | 21,31 | 21,49 | -3,20% | 14.670,00 |
| 16.04.2024 | 22,01 | 22,25 | 21,49 | 22,20 | 0,93% | 12.278,00 |
| 15.04.2024 | 21,78 | 22,63 | 21,66 | 21,99 | 1,08% | 15.832,00 |
| 12.04.2024 | 22,75 | 23,13 | 21,60 | 21,76 | -4,37% | 23.473,00 |
| 11.04.2024 | 22,05 | 22,75 | 21,96 | 22,75 | 3,17% | 5.072,00 |
| 10.04.2024 | 23,27 | 23,27 | 21,39 | 22,05 | -5,06% | 61.672,00 |
| 09.04.2024 | 24,00 | 24,00 | 22,78 | 23,23 | -3,23% | 13.797,00 |
| 08.04.2024 | 22,88 | 24,10 | 22,79 | 24,00 | 4,92% | 9.042,00 |
| 05.04.2024 | 23,06 | 23,06 | 22,48 | 22,88 | -0,69% | 19.978,00 |
| 04.04.2024 | 23,82 | 23,86 | 23,00 | 23,04 | -3,42% | 32.915,00 |
| 03.04.2024 | 23,70 | 23,95 | 23,18 | 23,85 | 0,65% | 21.721,00 |
| 02.04.2024 | 24,49 | 24,94 | 23,54 | 23,70 | -3,17% | 13.098,00 |
| 28.03.2024 | 24,23 | 24,81 | 23,18 | 24,47 | 0,29% | 351.810,00 |
| 27.03.2024 | 25,35 | 25,50 | 23,80 | 24,40 | -4,31% | 466.816,00 |
| 26.03.2024 | 25,69 | 25,84 | 25,25 | 25,50 | -0,97% | 118.396,00 |
| 25.03.2024 | 25,84 | 26,25 | 25,24 | 25,75 | 0,47% | 113.684,00 |
| 22.03.2024 | 26,17 | 26,18 | 25,61 | 25,63 | -2,14% | 80.264,00 |
| 21.03.2024 | 25,74 | 26,50 | 25,62 | 26,19 | 2,50% | 132.980,00 |
| 20.03.2024 | 25,79 | 25,79 | 25,19 | 25,55 | -1,05% | 72.956,00 |
| 19.03.2024 | 25,84 | 25,89 | 25,51 | 25,82 | -0,27% | 67.895,00 |
| 18.03.2024 | 25,56 | 25,89 | 25,32 | 25,89 | 2,37% | 95.927,00 |
| 15.03.2024 | 26,18 | 26,19 | 25,02 | 25,29 | -3,62% | 207.360,00 |
| 14.03.2024 | 26,59 | 26,70 | 25,86 | 26,24 | -0,64% | 110.026,00 |
| 13.03.2024 | 26,99 | 27,20 | 26,05 | 26,41 | -1,42% | 104.284,00 |
| 12.03.2024 | 25,75 | 26,86 | 25,31 | 26,79 | 4,40% | 219.320,00 |
| 11.03.2024 | 26,29 | 26,34 | 25,30 | 25,66 | -2,54% | 237.825,00 |
| 08.03.2024 | 27,26 | 27,60 | 26,12 | 26,33 | -4,53% | 241.500,00 |
| 07.03.2024 | 27,49 | 27,75 | 26,76 | 27,58 | 0,66% | 212.123,00 |
| 06.03.2024 | 27,94 | 28,09 | 27,04 | 27,40 | -1,76% | 204.348,00 |
| 05.03.2024 | 28,36 | 28,60 | 27,58 | 27,89 | -1,80% | 205.470,00 |
| 04.03.2024 | 27,85 | 28,75 | 27,72 | 28,40 | 4,03% | 518.160,00 |
| 01.03.2024 | 26,03 | 27,85 | 26,01 | 27,30 | 5,00% | 899.530,00 |
| 29.02.2024 | 29,78 | 29,78 | 24,77 | 26,00 | -19,98% | 1.817.584,00 |
| 28.02.2024 | 32,11 | 32,56 | 30,81 | 32,49 | 1,21% | 141.857,00 |
| 27.02.2024 | 32,40 | 32,65 | 31,55 | 32,10 | -2,13% | 141.527,00 |
| 26.02.2024 | 33,45 | 33,55 | 32,37 | 32,80 | -1,91% | 68.351,00 |
| 23.02.2024 | 35,01 | 35,01 | 33,20 | 33,44 | -4,21% | 52.803,00 |
| 22.02.2024 | 34,50 | 36,04 | 34,36 | 34,91 | 3,38% | 113.993,00 |
| 21.02.2024 | 34,15 | 34,20 | 33,41 | 33,77 | -0,82% | 29.279,00 |
| 20.02.2024 | 34,41 | 34,41 | 33,55 | 34,05 | -0,93% | 20.976,00 |
| 19.02.2024 | 34,56 | 34,95 | 34,22 | 34,37 | -1,12% | 12.074,00 |
| 16.02.2024 | 33,99 | 36,16 | 33,99 | 34,76 | 3,18% | 206.566,00 |
| 15.02.2024 | 33,30 | 34,67 | 33,30 | 33,69 | 1,08% | 53.723,00 |
| 14.02.2024 | 33,32 | 33,66 | 32,83 | 33,33 | 0,48% | 22.816,00 |
| 13.02.2024 | 34,63 | 34,63 | 32,92 | 33,17 | -3,74% | 51.798,00 |
| 12.02.2024 | 34,75 | 34,81 | 34,35 | 34,46 | -0,17% | 26.230,00 |
| 09.02.2024 | 33,66 | 34,75 | 33,52 | 34,52 | 3,04% | 39.196,00 |
| 08.02.2024 | 33,69 | 33,84 | 32,77 | 33,50 | -0,59% | 20.027,00 |
| 07.02.2024 | 32,64 | 34,07 | 32,46 | 33,70 | 3,22% | 53.069,00 |
| 06.02.2024 | 33,42 | 33,85 | 32,51 | 32,65 | -3,09% | 71.521,00 |
| 05.02.2024 | 33,54 | 33,79 | 32,89 | 33,69 | 0,06% | 45.856,00 |
| 02.02.2024 | 34,70 | 35,09 | 33,17 | 33,67 | -3,16% | 61.764,00 |
| 01.02.2024 | 34,79 | 35,33 | 34,42 | 34,77 | -0,03% | 25.460,00 |
| 31.01.2024 | 34,89 | 35,27 | 34,56 | 34,78 | -0,77% | 41.644,00 |
| 30.01.2024 | 35,50 | 35,92 | 34,90 | 35,05 | -1,74% | 39.998,00 |
| 29.01.2024 | 35,60 | 36,00 | 35,14 | 35,67 | 0,62% | 53.348,00 |
| 26.01.2024 | 35,88 | 36,10 | 35,20 | 35,45 | -1,34% | 37.412,00 |
| 25.01.2024 | 35,80 | 36,54 | 35,61 | 35,93 | -0,14% | 46.401,00 |
| 24.01.2024 | 34,79 | 36,49 | 34,72 | 35,98 | 3,63% | 109.420,00 |
| 23.01.2024 | 36,24 | 36,50 | 34,36 | 34,72 | -4,35% | 108.458,00 |
| 22.01.2024 | 35,99 | 36,66 | 35,70 | 36,30 | 2,31% | 80.194,00 |
| 19.01.2024 | 34,70 | 35,69 | 34,59 | 35,48 | 3,35% | 137.610,00 |
| 18.01.2024 | 32,89 | 34,45 | 32,89 | 34,33 | 4,92% | 76.187,00 |
| 17.01.2024 | 32,77 | 33,18 | 32,19 | 32,72 | -1,62% | 33.557,00 |
| 16.01.2024 | 32,61 | 33,33 | 32,22 | 33,26 | 0,70% | 21.758,00 |
| 15.01.2024 | 33,10 | 33,43 | 32,65 | 33,03 | 0,30% | 18.423,00 |
| 12.01.2024 | 33,09 | 33,29 | 32,79 | 32,93 | -0,21% | 38.141,00 |
| 11.01.2024 | 33,25 | 33,80 | 32,59 | 33,00 | -0,72% | 49.401,00 |
| 10.01.2024 | 33,53 | 33,94 | 32,95 | 33,24 | -0,75% | 44.122,00 |
| 09.01.2024 | 33,99 | 33,99 | 32,60 | 33,49 | -1,41% | 72.574,00 |
| 08.01.2024 | 34,00 | 34,44 | 33,46 | 33,97 | -0,64% | 50.787,00 |
| 05.01.2024 | 34,05 | 34,55 | 33,91 | 34,19 | -0,06% | 37.152,00 |
| 04.01.2024 | 35,51 | 35,51 | 32,74 | 34,21 | -4,04% | 191.166,00 |
| 03.01.2024 | 36,81 | 37,14 | 35,34 | 35,65 | -2,91% | 87.758,00 |
| 02.01.2024 | 38,54 | 39,07 | 36,72 | 36,72 | -4,90% | 135.830,00 |
| 29.12.2023 | 38,64 | 38,66 | 38,26 | 38,61 | 0,08% | 22.728,00 |
| 28.12.2023 | 38,79 | 38,89 | 38,39 | 38,58 | -0,10% | 44.859,00 |
| 27.12.2023 | 38,00 | 39,03 | 37,80 | 38,62 | 1,55% | 71.187,00 |
| 22.12.2023 | 38,76 | 38,76 | 37,79 | 38,03 | -1,60% | 69.245,00 |
| 21.12.2023 | 37,69 | 38,80 | 37,57 | 38,65 | 2,36% | 94.700,00 |
| 20.12.2023 | 38,50 | 38,50 | 37,56 | 37,76 | -1,41% | 54.865,00 |
| 19.12.2023 | 37,43 | 38,55 | 37,32 | 38,30 | 1,73% | 60.306,00 |
| 18.12.2023 | 38,30 | 38,55 | 37,14 | 37,65 | -1,67% | 83.456,00 |
| 15.12.2023 | 38,00 | 38,85 | 37,81 | 38,29 | 1,19% | 81.946,00 |
| 14.12.2023 | 39,13 | 39,65 | 37,67 | 37,84 | -2,85% | 167.379,00 |
| 13.12.2023 | 38,94 | 39,16 | 37,68 | 38,95 | -0,10% | 192.223,00 |
| 12.12.2023 | 36,31 | 39,11 | 36,22 | 38,99 | 7,53% | 251.370,00 |
| 11.12.2023 | 35,90 | 36,34 | 35,70 | 36,26 | 0,64% | 118.280,00 |
| 08.12.2023 | 35,49 | 36,22 | 35,30 | 36,03 | 1,61% | 98.833,00 |
| 07.12.2023 | 35,00 | 35,49 | 34,75 | 35,46 | 1,03% | 89.197,00 |
| 06.12.2023 | 34,29 | 35,44 | 34,21 | 35,10 | 2,54% | 124.418,00 |
| 05.12.2023 | 33,20 | 34,28 | 32,81 | 34,23 | 3,60% | 93.185,00 |
| 04.12.2023 | 34,10 | 34,12 | 32,43 | 33,04 | -2,91% | 77.955,00 |
| 01.12.2023 | 33,54 | 34,37 | 33,30 | 34,03 | 1,61% | 75.630,00 |
| 30.11.2023 | 33,26 | 33,80 | 32,84 | 33,49 | 0,87% | 63.765,00 |
| 29.11.2023 | 31,99 | 33,34 | 31,90 | 33,20 | 4,24% | 71.459,00 |
| 28.11.2023 | 31,77 | 31,94 | 31,12 | 31,85 | 0,35% | 37.906,00 |
| 27.11.2023 | 31,19 | 31,74 | 31,00 | 31,74 | 2,29% | 57.280,00 |
| 24.11.2023 | 31,21 | 31,22 | 30,83 | 31,03 | -0,42% | 24.181,00 |