230,325€
-0,42%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 231,98 | 234,52 | 229,70 | 230,05 | -0,54% | 41,00 |
| 04.12.2025 | 228,65 | 233,65 | 227,15 | 231,30 | 0,77% | 18,00 |
| 03.12.2025 | 228,52 | 229,58 | 222,95 | 229,52 | 0,29% | 160,00 |
| 02.12.2025 | 220,02 | 229,65 | 218,00 | 228,85 | 4,30% | 144,00 |
| 01.12.2025 | 217,18 | 220,33 | 213,58 | 219,43 | 1,02% | 57,00 |
| 28.11.2025 | 216,40 | 218,68 | 214,08 | 217,20 | 0,13% | 725,00 |
| 27.11.2025 | 215,48 | 218,48 | 214,65 | 216,93 | 0,28% | 213,00 |
| 26.11.2025 | 211,05 | 217,85 | 209,95 | 216,33 | 2,40% | 873,00 |
| 25.11.2025 | 201,25 | 211,30 | 200,90 | 211,25 | 5,28% | 31,00 |
| 24.11.2025 | 195,96 | 202,35 | 193,32 | 200,65 | 3,12% | 1.016,00 |
| 21.11.2025 | 191,01 | 198,30 | 187,26 | 194,57 | 1,16% | 367,00 |
| 20.11.2025 | 206,27 | 210,05 | 191,85 | 192,33 | -5,59% | 48,00 |
| 19.11.2025 | 192,27 | 204,60 | 191,58 | 203,73 | 4,83% | 50,00 |
| 18.11.2025 | 197,57 | 197,70 | 189,19 | 194,34 | -1,66% | 28,00 |
| 17.11.2025 | 196,16 | 199,84 | 192,78 | 197,62 | 2,09% | 10,00 |
| 14.11.2025 | 183,47 | 194,46 | 174,21 | 193,58 | 1,15% | 322,00 |
| 13.11.2025 | 198,82 | 204,11 | 188,80 | 191,37 | -3,71% | 95,00 |
| 12.11.2025 | 197,38 | 201,15 | 197,38 | 198,75 | 0,38% | - |
| 11.11.2025 | 201,90 | 202,68 | 195,82 | 198,00 | -2,65% | 51,00 |
| 10.11.2025 | 202,68 | 204,48 | 201,00 | 203,40 | 2,50% | 42,00 |
| 07.11.2025 | 202,50 | 203,68 | 192,95 | 198,44 | -2,67% | 77,00 |
| 06.11.2025 | 209,60 | 209,98 | 201,93 | 203,88 | -2,96% | 132,00 |
| 05.11.2025 | 200,80 | 210,52 | 198,28 | 210,10 | 4,88% | 255,00 |
| 04.11.2025 | 203,43 | 206,38 | 199,83 | 200,33 | -3,18% | 480,00 |
| 03.11.2025 | 200,60 | 207,88 | 200,60 | 206,90 | 2,36% | 92,00 |
| 31.10.2025 | 201,25 | 206,27 | 200,02 | 202,13 | 0,26% | 39,00 |
| 30.10.2025 | 203,10 | 209,38 | 200,45 | 201,60 | -0,37% | 127,00 |
| 29.10.2025 | 195,70 | 204,68 | 195,70 | 202,35 | 3,63% | 248,00 |
| 28.10.2025 | 199,36 | 199,36 | 194,84 | 195,26 | -1,95% | 4,00 |
| 27.10.2025 | 199,69 | 202,43 | 198,44 | 199,15 | 0,87% | 135,00 |
| 24.10.2025 | 194,17 | 198,83 | 194,17 | 197,43 | 0,44% | 30,00 |
| 23.10.2025 | 189,64 | 198,48 | 186,99 | 196,56 | 3,44% | 179,00 |
| 22.10.2025 | 195,02 | 195,54 | 186,02 | 190,02 | -2,62% | 554,00 |
| 21.10.2025 | 196,32 | 196,44 | 194,06 | 195,14 | -0,43% | 319,00 |
| 20.10.2025 | 193,19 | 198,48 | 192,52 | 195,98 | 1,32% | 120,00 |
| 17.10.2025 | 193,84 | 195,89 | 188,54 | 193,43 | -0,73% | 121,00 |
| 16.10.2025 | 194,84 | 199,14 | 191,93 | 194,85 | -0,42% | 242,00 |
| 15.10.2025 | 187,95 | 195,99 | 187,95 | 195,67 | 3,84% | 236,00 |
| 14.10.2025 | 189,51 | 190,94 | 183,43 | 188,44 | -0,73% | 616,00 |
| 13.10.2025 | 181,10 | 191,08 | 181,10 | 189,83 | 4,83% | 128,00 |
| 10.10.2025 | 190,85 | 193,88 | 180,58 | 181,09 | -5,01% | 177,00 |
| 09.10.2025 | 187,12 | 191,15 | 186,22 | 190,65 | 2,04% | 93,00 |
| 08.10.2025 | 181,48 | 188,17 | 178,91 | 186,84 | 2,97% | 186,00 |
| 07.10.2025 | 191,16 | 194,21 | 181,29 | 181,45 | -5,28% | 274,00 |
| 06.10.2025 | 186,91 | 193,52 | 185,53 | 191,56 | 3,32% | 420,00 |
| 03.10.2025 | 183,22 | 188,62 | 183,16 | 185,40 | -2,79% | 516,00 |
| 02.10.2025 | 185,49 | 192,45 | 185,49 | 190,73 | 2,53% | 159,00 |
| 01.10.2025 | 172,71 | 186,04 | 170,50 | 186,03 | 6,80% | 471,00 |
| 30.09.2025 | 174,71 | 179,03 | 172,60 | 174,19 | -0,23% | 89,00 |
| 29.09.2025 | 174,45 | 179,32 | 174,45 | 174,60 | 0,15% | 290,00 |
| 26.09.2025 | 170,66 | 175,37 | 169,48 | 174,34 | 1,69% | 98,00 |
| 25.09.2025 | 171,49 | 172,12 | 167,79 | 171,44 | -0,17% | 96,00 |
| 24.09.2025 | 171,34 | 173,50 | 168,24 | 171,74 | 0,76% | 431,00 |
| 23.09.2025 | 169,75 | 173,08 | 168,23 | 170,45 | 0,39% | 612,00 |
| 22.09.2025 | 161,66 | 170,54 | 160,14 | 169,79 | 4,91% | 380,00 |
| 19.09.2025 | 161,01 | 163,07 | 160,21 | 161,85 | 0,48% | 3,00 |
| 18.09.2025 | 152,62 | 162,74 | 151,54 | 161,08 | 6,99% | 678,00 |
| 17.09.2025 | 146,12 | 151,30 | 145,58 | 150,56 | 2,88% | 153,00 |
| 16.09.2025 | 145,17 | 147,17 | 144,84 | 146,35 | 0,80% | 271,00 |
| 15.09.2025 | 142,95 | 145,39 | 142,44 | 145,19 | 1,38% | 176,00 |
| 12.09.2025 | 143,47 | 144,78 | 142,62 | 143,22 | -1,17% | 153,00 |
| 11.09.2025 | 139,43 | 145,42 | 139,21 | 144,92 | 3,66% | 266,00 |
| 10.09.2025 | 139,94 | 141,06 | 138,73 | 139,80 | 0,10% | 410,00 |
| 09.09.2025 | 137,71 | 140,14 | 137,60 | 139,66 | 1,34% | 4,00 |
| 08.09.2025 | 137,96 | 140,06 | 137,73 | 137,82 | -0,75% | 330,00 |
| 05.09.2025 | 136,05 | 138,93 | 134,22 | 138,86 | 2,25% | 12,00 |
| 04.09.2025 | 133,89 | 137,11 | 133,34 | 135,80 | 1,40% | 361,00 |
| 03.09.2025 | 135,51 | 136,10 | 132,41 | 133,93 | -1,16% | 86,00 |
| 02.09.2025 | 136,70 | 138,00 | 133,88 | 135,50 | -1,38% | 79,00 |
| 01.09.2025 | 137,13 | 137,61 | 136,22 | 137,39 | 0,01% | 3,00 |
| 29.08.2025 | 141,38 | 142,05 | 136,31 | 137,38 | -2,99% | 139,00 |
| 28.08.2025 | 140,53 | 142,24 | 140,02 | 141,62 | 0,11% | 50,00 |
| 27.08.2025 | 141,43 | 142,13 | 140,27 | 141,47 | 0,06% | 346,00 |
| 26.08.2025 | 139,19 | 141,52 | 138,49 | 141,38 | 1,25% | 11,00 |
| 25.08.2025 | 138,87 | 139,99 | 137,36 | 139,64 | 0,75% | 100,00 |
| 22.08.2025 | 137,87 | 140,94 | 137,12 | 138,60 | 0,67% | 53,00 |
| 21.08.2025 | 137,82 | 140,20 | 136,65 | 137,68 | -0,36% | 37,00 |
| 20.08.2025 | 139,31 | 140,36 | 135,58 | 138,18 | -0,81% | 3.410,00 |
| 19.08.2025 | 139,68 | 141,56 | 138,53 | 139,31 | -0,75% | 538,00 |
| 18.08.2025 | 138,39 | 141,17 | 138,37 | 140,36 | 1,42% | 507,00 |
| 15.08.2025 | 140,38 | 142,93 | 137,01 | 138,40 | -14,49% | 951,00 |
| 14.08.2025 | 162,39 | 164,08 | 160,33 | 161,85 | -0,33% | 81,00 |
| 13.08.2025 | 161,55 | 163,30 | 161,14 | 162,38 | 0,67% | 55,00 |
| 12.08.2025 | 158,68 | 162,62 | 158,49 | 161,30 | 1,54% | 12,00 |
| 11.08.2025 | 159,25 | 163,25 | 157,87 | 158,85 | 0,05% | 78,00 |
| 08.08.2025 | 157,48 | 159,29 | 156,42 | 158,77 | 1,17% | 10,00 |
| 07.08.2025 | 154,82 | 160,17 | 154,48 | 156,94 | 2,71% | 20,00 |
| 06.08.2025 | 155,04 | 155,85 | 150,88 | 152,80 | -1,24% | 49,00 |
| 05.08.2025 | 158,01 | 159,48 | 153,29 | 154,72 | -2,08% | 45,00 |
| 04.08.2025 | 155,10 | 158,21 | 154,56 | 158,00 | 1,46% | - |
| 01.08.2025 | 156,75 | 157,75 | 152,36 | 155,72 | -1,31% | 165,00 |
| 31.07.2025 | 162,04 | 162,59 | 153,39 | 157,79 | -4,83% | 445,00 |
| 30.07.2025 | 163,67 | 166,34 | 162,60 | 165,80 | 1,69% | 20,00 |
| 29.07.2025 | 163,86 | 166,79 | 162,81 | 163,05 | -0,63% | 106,00 |
| 28.07.2025 | 158,13 | 164,33 | 158,13 | 164,08 | 3,78% | 89,00 |
| 25.07.2025 | 160,24 | 160,24 | 157,00 | 158,10 | -1,25% | 93,00 |
| 24.07.2025 | 160,15 | 162,51 | 158,82 | 160,10 | 0,91% | 2,00 |
| 23.07.2025 | 158,73 | 161,36 | 158,55 | 158,66 | -0,50% | 131,00 |
| 22.07.2025 | 164,63 | 165,49 | 157,44 | 159,45 | -3,22% | 247,00 |
| 21.07.2025 | 163,83 | 166,68 | 163,05 | 164,75 | 0,54% | 209,00 |