454,100€
0,55%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 451,67 | 454,98 | 445,95 | 453,73 | 0,47% | 47,00 |
| 29.09.2026 | 424,05 | 452,55 | 422,02 | 451,60 | 5,79% | 188,00 |
| 28.09.2026 | 426,38 | 428,15 | 411,88 | 426,90 | 0,36% | 2,00 |
| 25.09.2026 | 418,83 | 427,10 | 417,33 | 425,35 | 1,99% | 13,00 |
| 24.09.2026 | 416,30 | 417,25 | 404,70 | 417,05 | 0,20% | 81,00 |
| 23.09.2026 | 412,65 | 416,88 | 405,10 | 416,23 | 1,05% | 162,00 |
| 22.09.2026 | 406,55 | 412,27 | 395,27 | 411,90 | 1,72% | 167,00 |
| 21.09.2026 | 389,52 | 408,48 | 388,20 | 404,92 | 4,88% | 408,00 |
| 18.09.2026 | 364,20 | 386,35 | 364,17 | 386,08 | 6,25% | 47,00 |
| 17.09.2026 | 365,20 | 376,85 | 360,42 | 363,35 | 0,70% | 8,00 |
| 16.09.2026 | 365,38 | 373,55 | 358,95 | 360,83 | -0,86% | 88,00 |
| 15.09.2026 | 367,60 | 375,27 | 361,20 | 363,95 | -1,35% | 58,00 |
| 14.09.2026 | 387,38 | 387,38 | 363,95 | 368,92 | -6,10% | 128,00 |
| 11.09.2026 | 389,42 | 401,75 | 389,40 | 392,88 | -0,14% | 12,00 |
| 10.09.2026 | 401,25 | 403,42 | 388,05 | 393,42 | -2,13% | 3,00 |
| 09.09.2026 | 405,70 | 408,42 | 396,40 | 401,98 | -1,05% | 5,00 |
| 08.09.2026 | 398,40 | 406,77 | 389,80 | 406,23 | 2,33% | 94,00 |
| 07.09.2026 | 391,63 | 400,15 | 390,48 | 396,98 | 1,39% | 93,00 |
| 04.09.2026 | 375,02 | 396,38 | 375,02 | 391,52 | 4,43% | 54,00 |
| 03.09.2026 | 379,05 | 379,83 | 366,90 | 374,92 | -0,70% | 51,00 |
| 02.09.2026 | 380,17 | 382,70 | 373,98 | 377,55 | -0,81% | 29,00 |
| 01.09.2026 | 392,92 | 397,63 | 378,77 | 380,63 | -3,53% | 268,00 |
| 31.08.2026 | 398,25 | 401,83 | 390,80 | 394,55 | -0,91% | 56,00 |
| 28.08.2026 | 412,33 | 412,65 | 397,52 | 398,17 | -3,28% | 149,00 |
| 27.08.2026 | 415,00 | 423,90 | 404,42 | 411,67 | -0,02% | 72,00 |
| 26.08.2026 | 410,95 | 412,65 | 405,40 | 411,77 | 0,26% | 258,00 |
| 25.08.2026 | 419,88 | 426,80 | 407,73 | 410,73 | -1,00% | 149,00 |
| 24.08.2026 | 415,13 | 419,67 | 406,20 | 414,88 | -1,37% | 104,00 |
| 21.08.2026 | 425,98 | 433,35 | 414,15 | 420,63 | -0,96% | 139,00 |
| 20.08.2026 | 429,02 | 431,15 | 417,63 | 424,70 | 0,02% | 244,00 |
| 19.08.2026 | 443,58 | 450,17 | 419,15 | 424,63 | -4,02% | 99,00 |
| 18.08.2026 | 453,35 | 455,20 | 429,92 | 442,42 | -4,22% | 115,00 |
| 17.08.2026 | 439,88 | 465,88 | 439,38 | 461,90 | 5,44% | 166,00 |
| 14.08.2026 | 439,85 | 451,40 | 429,13 | 438,08 | -5,40% | 762,00 |
| 13.08.2026 | 482,70 | 489,08 | 461,77 | 463,10 | -2,70% | 124,00 |
| 12.08.2026 | 458,20 | 479,70 | 458,20 | 475,98 | 4,60% | 466,00 |
| 11.08.2026 | 455,85 | 467,92 | 452,88 | 455,02 | 0,64% | 170,00 |
| 10.08.2026 | 469,17 | 484,10 | 452,10 | 452,15 | -2,86% | 66,00 |
| 07.08.2026 | 458,27 | 474,45 | 457,05 | 465,48 | 1,18% | 12,00 |
| 06.08.2026 | 462,85 | 468,02 | 443,35 | 460,02 | -0,71% | 7,00 |
| 05.08.2026 | 478,52 | 482,30 | 459,52 | 463,33 | -2,72% | 43,00 |
| 04.08.2026 | 451,10 | 476,92 | 450,13 | 476,30 | 5,83% | 208,00 |
| 03.08.2026 | 448,17 | 451,55 | 425,70 | 450,05 | 1,40% | 538,00 |
| 31.07.2026 | 438,42 | 466,65 | 438,42 | 443,85 | 1,99% | 70,00 |
| 30.07.2026 | 385,35 | 441,27 | 383,23 | 435,17 | 13,69% | 381,00 |
| 29.07.2026 | 404,33 | 417,27 | 382,60 | 382,77 | -8,69% | 415,00 |
| 28.07.2026 | 438,30 | 443,13 | 410,90 | 419,20 | -7,49% | 585,00 |
| 27.07.2026 | 480,83 | 491,90 | 434,08 | 453,13 | -3,75% | 161,00 |
| 24.07.2026 | 506,30 | 506,30 | 466,30 | 470,80 | -4,31% | 32,00 |
| 23.07.2026 | 486,95 | 506,75 | 474,40 | 492,02 | 1,09% | 36,00 |
| 22.07.2026 | 479,10 | 493,30 | 472,73 | 486,73 | -1,84% | 282,00 |
| 21.07.2026 | 473,95 | 501,75 | 473,90 | 495,85 | 7,94% | 236,00 |
| 20.07.2026 | 456,60 | 485,75 | 456,60 | 459,38 | -1,23% | 1.130,00 |
| 17.07.2026 | 471,55 | 481,60 | 449,70 | 465,10 | -5,01% | 1.149,00 |
| 16.07.2026 | 507,20 | 516,10 | 483,05 | 489,65 | -3,09% | 375,00 |
| 15.07.2026 | 536,90 | 552,50 | 487,40 | 505,25 | -3,13% | 77,00 |
| 14.07.2026 | 512,35 | 539,00 | 510,20 | 521,55 | 3,18% | 42,00 |
| 13.07.2026 | 527,75 | 527,75 | 497,50 | 505,50 | -4,13% | 1.175,00 |
| 10.07.2026 | 516,10 | 533,25 | 498,50 | 527,30 | 2,21% | 173,00 |
| 09.07.2026 | 500,30 | 551,95 | 500,30 | 515,90 | 3,36% | 709,00 |
| 08.07.2026 | 485,50 | 505,85 | 466,10 | 499,15 | 3,01% | 514,00 |
| 07.07.2026 | 494,50 | 503,75 | 461,70 | 484,55 | -7,54% | 2.150,00 |
| 06.07.2026 | 548,85 | 558,50 | 517,40 | 524,05 | -5,67% | 285,00 |
| 03.07.2026 | 530,85 | 564,95 | 530,85 | 555,55 | 5,84% | 224,00 |
| 02.07.2026 | 578,50 | 593,40 | 509,25 | 524,90 | -8,48% | 752,00 |
| 01.07.2026 | 631,25 | 633,00 | 561,85 | 573,55 | -9,83% | 447,00 |
| 30.06.2026 | 633,00 | 647,90 | 610,85 | 636,05 | 4,73% | 433,00 |
| 29.06.2026 | 556,50 | 620,65 | 555,15 | 607,30 | 10,81% | 1.013,00 |
| 26.06.2026 | 571,75 | 581,25 | 546,10 | 548,05 | -6,68% | 1.116,00 |
| 25.06.2026 | 553,75 | 588,30 | 536,95 | 587,30 | 14,75% | 277,00 |
| 24.06.2026 | 517,95 | 525,70 | 501,60 | 511,80 | -0,19% | 96,00 |
| 23.06.2026 | 538,50 | 542,00 | 503,60 | 512,75 | -8,46% | 502,00 |
| 22.06.2026 | 536,70 | 561,15 | 536,60 | 560,15 | 3,94% | 188,00 |
| 19.06.2026 | 539,75 | 540,60 | 534,20 | 538,90 | -0,54% | 39,00 |
| 18.06.2026 | 522,65 | 556,65 | 522,65 | 541,80 | 4,00% | 248,00 |
| 17.06.2026 | 499,05 | 537,70 | 497,70 | 520,95 | 5,84% | 401,00 |
| 16.06.2026 | 506,00 | 517,95 | 492,08 | 492,20 | -2,71% | 440,00 |
| 15.06.2026 | 498,58 | 515,75 | 498,58 | 505,90 | 3,19% | 379,00 |
| 12.06.2026 | 478,73 | 492,38 | 467,02 | 490,27 | 3,03% | 678,00 |
| 11.06.2026 | 439,13 | 481,27 | 438,05 | 475,85 | 10,35% | 381,00 |
| 10.06.2026 | 427,08 | 462,23 | 417,45 | 431,23 | 1,06% | 204,00 |
| 09.06.2026 | 430,20 | 454,42 | 404,90 | 426,70 | 0,64% | 2.344,00 |
| 08.06.2026 | 398,75 | 430,90 | 398,75 | 424,00 | 7,17% | 282,00 |
| 05.06.2026 | 425,25 | 425,50 | 394,77 | 395,63 | -8,77% | 267,00 |
| 04.06.2026 | 432,15 | 439,60 | 413,40 | 433,67 | -0,24% | 124,00 |
| 03.06.2026 | 421,08 | 437,95 | 418,35 | 434,70 | 4,14% | 104,00 |
| 02.06.2026 | 388,65 | 417,95 | 388,45 | 417,40 | 6,17% | 609,00 |
| 01.06.2026 | 387,92 | 398,60 | 377,10 | 393,15 | 1,42% | 102,00 |
| 29.05.2026 | 386,25 | 395,23 | 382,88 | 387,65 | 0,73% | 6,00 |
| 28.05.2026 | 382,67 | 392,50 | 376,88 | 384,85 | -0,43% | 22,00 |
| 27.05.2026 | 389,63 | 407,40 | 378,73 | 386,52 | -1,54% | 100,00 |
| 26.05.2026 | 376,77 | 392,63 | 375,92 | 392,58 | 2,44% | 222,00 |
| 25.05.2026 | 372,63 | 383,25 | 372,63 | 383,23 | 3,08% | 188,00 |
| 22.05.2026 | 367,90 | 377,88 | 367,90 | 371,77 | 1,19% | 43,00 |
| 21.05.2026 | 368,20 | 370,52 | 363,63 | 367,40 | 0,14% | 82,00 |
| 20.05.2026 | 350,27 | 367,48 | 349,52 | 366,90 | 4,61% | 51,00 |
| 19.05.2026 | 351,80 | 357,73 | 342,63 | 350,73 | -0,89% | 120,00 |
| 18.05.2026 | 374,58 | 378,90 | 350,88 | 353,88 | -5,75% | 607,00 |
| 15.05.2026 | 364,85 | 382,23 | 362,05 | 375,45 | -1,44% | 1.103,00 |
| 14.05.2026 | 380,85 | 384,50 | 374,80 | 380,95 | 2,42% | 654,00 |