228,870$
-1,18%
Echtzeit-Aktienkurs Advanced Energy Industries
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 218,00 | 235,48 | 217,75 | 228,87 | -1,18% | 449.089,00 |
| 11.11.2026 | 236,55 | 238,71 | 229,19 | 231,61 | 4,47% | 657.524,00 |
| 10.11.2026 | 218,34 | 226,00 | 214,17 | 221,69 | 1,03% | 669.218,00 |
| 09.11.2026 | 201,55 | 221,66 | 201,50 | 219,42 | 11,38% | 963.293,00 |
| 06.11.2026 | 199,98 | 200,05 | 190,69 | 197,01 | 6,11% | 958.881,00 |
| 05.11.2026 | 200,02 | 204,99 | 178,37 | 185,66 | -12,20% | 1.475.468,00 |
| 04.11.2026 | 235,11 | 235,68 | 208,77 | 211,45 | -11,29% | 928.643,00 |
| 03.11.2026 | 232,64 | 244,78 | 230,54 | 238,37 | 9,75% | 1.232.305,00 |
| 02.11.2026 | 225,63 | 229,64 | 215,82 | 217,19 | -2,19% | 820.008,00 |
| 30.10.2026 | 225,19 | 230,08 | 216,27 | 222,06 | -7,43% | 653.142,00 |
| 29.10.2026 | 238,50 | 244,67 | 236,93 | 239,89 | -1,00% | 482.961,00 |
| 28.10.2026 | 239,36 | 244,98 | 234,78 | 242,32 | 4,01% | 585.060,00 |
| 27.10.2026 | 227,49 | 234,68 | 224,00 | 232,97 | 5,36% | 578.693,00 |
| 26.10.2026 | 220,00 | 226,12 | 216,70 | 221,12 | 2,02% | 720.343,00 |
| 23.10.2026 | 214,77 | 220,57 | 210,50 | 216,75 | 0,06% | 771.866,00 |
| 22.10.2026 | 232,95 | 234,50 | 214,03 | 216,63 | -12,49% | 968.797,00 |
| 21.10.2026 | 247,40 | 250,51 | 243,13 | 247,55 | 3,30% | 497.099,00 |
| 20.10.2026 | 235,98 | 242,68 | 230,34 | 239,65 | -0,50% | 617.966,00 |
| 19.10.2026 | 249,94 | 250,73 | 240,24 | 240,86 | 1,22% | 531.291,00 |
| 16.10.2026 | 247,94 | 248,00 | 237,69 | 237,97 | -5,56% | 853.982,00 |
| 15.10.2026 | 249,38 | 253,35 | 235,00 | 251,98 | -3,33% | 917.142,00 |
| 14.10.2026 | 269,41 | 270,25 | 256,27 | 260,65 | -5,41% | 532.865,00 |
| 13.10.2026 | 273,11 | 278,37 | 265,81 | 275,55 | -1,88% | 597.915,00 |
| 12.10.2026 | 284,53 | 289,30 | 278,99 | 280,83 | -2,71% | 461.227,00 |
| 09.10.2026 | 289,45 | 295,10 | 281,10 | 288,66 | 1,52% | 244.213,00 |
| 08.10.2026 | 286,56 | 292,50 | 280,53 | 284,33 | -2,70% | 388.209,00 |
| 07.10.2026 | 295,00 | 295,00 | 283,63 | 292,22 | -3,52% | 482.366,00 |
| 06.10.2026 | 301,98 | 307,88 | 300,14 | 302,89 | 1,77% | 492.924,00 |
| 05.10.2026 | 304,76 | 306,58 | 295,00 | 297,63 | -2,19% | 592.324,00 |
| 02.10.2026 | 303,81 | 309,33 | 301,00 | 304,28 | 3,46% | 425.975,00 |
| 01.10.2026 | 282,25 | 298,08 | 280,33 | 294,11 | 4,35% | 432.280,00 |
| 30.09.2026 | 285,00 | 286,11 | 277,10 | 281,84 | -0,52% | 405.177,00 |
| 29.09.2026 | 286,31 | 286,31 | 278,00 | 283,30 | 1,96% | 327.387,00 |
| 28.09.2026 | 280,67 | 286,96 | 271,95 | 277,86 | -0,65% | 445.865,00 |
| 25.09.2026 | 280,98 | 287,97 | 278,18 | 279,68 | 0,56% | 342.553,00 |
| 24.09.2026 | 273,45 | 278,59 | 268,28 | 278,13 | -0,49% | 427.478,00 |
| 23.09.2026 | 271,09 | 281,16 | 267,61 | 279,49 | 2,22% | 503.233,00 |
| 22.09.2026 | 263,03 | 273,74 | 262,02 | 273,43 | 4,09% | 481.424,00 |
| 21.09.2026 | 267,50 | 268,51 | 261,45 | 262,69 | 0,19% | 716.818,00 |
| 18.09.2026 | 256,76 | 262,95 | 256,76 | 262,20 | 3,04% | 1.231.397,00 |
| 17.09.2026 | 260,45 | 262,95 | 251,00 | 254,46 | 0,82% | 435.990,00 |
| 16.09.2026 | 255,39 | 258,58 | 248,86 | 252,39 | 0,66% | 552.332,00 |
| 15.09.2026 | 258,00 | 260,89 | 244,83 | 250,74 | -1,42% | 719.863,00 |
| 14.09.2026 | 267,15 | 269,99 | 253,34 | 254,35 | -11,52% | 649.374,00 |
| 11.09.2026 | 280,28 | 288,23 | 278,28 | 287,47 | 5,10% | 426.849,00 |
| 10.09.2026 | 277,43 | 283,00 | 273,02 | 273,51 | -4,20% | 318.006,00 |
| 09.09.2026 | 287,05 | 294,07 | 284,73 | 285,49 | -1,12% | 348.988,00 |
| 08.09.2026 | 288,10 | 294,64 | 287,89 | 288,72 | 2,78% | 558.611,00 |
| 04.09.2026 | 278,46 | 282,62 | 276,87 | 280,90 | 2,45% | 370.067,00 |
| 03.09.2026 | 265,91 | 274,28 | 257,45 | 274,19 | 2,22% | 572.796,00 |
| 02.09.2026 | 268,00 | 272,17 | 261,72 | 268,23 | 0,47% | 417.223,00 |
| 01.09.2026 | 272,00 | 278,00 | 265,89 | 266,97 | -3,57% | 418.101,00 |
| 31.08.2026 | 272,39 | 277,63 | 272,00 | 276,86 | 1,46% | 598.072,00 |
| 28.08.2026 | 285,80 | 291,65 | 272,04 | 272,86 | -4,95% | 640.595,00 |
| 27.08.2026 | 290,05 | 297,97 | 283,52 | 287,09 | 1,34% | 501.021,00 |
| 26.08.2026 | 277,13 | 285,83 | 275,76 | 283,28 | 2,85% | 479.190,00 |
| 25.08.2026 | 280,68 | 283,39 | 271,65 | 275,43 | 0,31% | 398.854,00 |
| 24.08.2026 | 280,12 | 280,75 | 269,48 | 274,57 | -3,90% | 866.588,00 |
| 21.08.2026 | 296,96 | 297,69 | 282,79 | 285,72 | -2,33% | 396.674,00 |
| 20.08.2026 | 290,98 | 301,53 | 287,00 | 292,54 | -0,60% | 417.568,00 |
| 19.08.2026 | 314,93 | 316,00 | 292,01 | 294,31 | -6,40% | 479.586,00 |
| 18.08.2026 | 332,68 | 334,00 | 309,02 | 314,43 | -9,81% | 632.478,00 |
| 17.08.2026 | 332,60 | 349,58 | 330,74 | 348,63 | 5,62% | 465.387,00 |
| 14.08.2026 | 328,63 | 337,62 | 325,47 | 330,07 | 0,19% | 345.502,00 |
| 13.08.2026 | 336,27 | 341,51 | 328,33 | 329,43 | -2,34% | 378.317,00 |
| 12.08.2026 | 340,00 | 346,83 | 336,99 | 337,32 | 2,97% | 356.230,00 |
| 11.08.2026 | 319,19 | 328,26 | 316,05 | 327,59 | 4,17% | 544.777,00 |
| 10.08.2026 | 331,84 | 331,84 | 314,22 | 314,48 | -3,18% | 533.466,00 |
| 07.08.2026 | 329,42 | 334,98 | 319,96 | 324,80 | 0,27% | 449.948,00 |
| 06.08.2026 | 325,04 | 334,79 | 317,66 | 323,91 | -1,56% | 469.991,00 |
| 05.08.2026 | 345,00 | 350,69 | 328,95 | 329,05 | -3,61% | 836.286,00 |
| 04.08.2026 | 337,27 | 344,47 | 323,50 | 341,39 | 15,19% | 1.726.563,00 |
| 03.08.2026 | 282,00 | 299,37 | 276,77 | 296,38 | 2,36% | 1.108.343,00 |
| 31.07.2026 | 290,07 | 304,53 | 283,42 | 289,54 | 5,46% | 991.291,00 |
| 30.07.2026 | 267,93 | 279,41 | 267,83 | 274,55 | 8,74% | 1.193.710,00 |
| 29.07.2026 | 269,51 | 276,44 | 248,79 | 252,49 | -7,64% | 1.158.184,00 |
| 28.07.2026 | 280,57 | 280,60 | 262,64 | 273,39 | -6,36% | 812.928,00 |
| 27.07.2026 | 312,22 | 312,22 | 282,31 | 291,95 | -3,98% | 511.317,00 |
| 24.07.2026 | 311,75 | 315,88 | 302,00 | 304,04 | -3,65% | 757.410,00 |
| 23.07.2026 | 313,21 | 326,04 | 312,11 | 315,56 | -0,55% | 431.402,00 |
| 22.07.2026 | 304,76 | 319,26 | 303,01 | 317,30 | 4,49% | 653.079,00 |
| 21.07.2026 | 289,90 | 304,09 | 289,90 | 303,67 | 8,19% | 648.404,00 |
| 20.07.2026 | 288,30 | 293,37 | 278,02 | 280,67 | -1,19% | 492.916,00 |
| 17.07.2026 | 272,08 | 287,64 | 264,81 | 284,05 | -0,71% | 771.598,00 |
| 16.07.2026 | 291,29 | 299,69 | 284,59 | 286,08 | -5,23% | 684.636,00 |
| 15.07.2026 | 311,84 | 311,84 | 291,43 | 301,88 | -1,07% | 420.788,00 |
| 14.07.2026 | 312,23 | 314,93 | 302,25 | 305,13 | 2,23% | 310.198,00 |
| 13.07.2026 | 300,00 | 307,10 | 295,71 | 298,47 | -3,16% | 452.691,00 |
| 10.07.2026 | 302,13 | 309,57 | 300,62 | 308,21 | -0,35% | 371.707,00 |
| 09.07.2026 | 313,11 | 317,50 | 308,01 | 309,30 | 5,36% | 753.090,00 |
| 08.07.2026 | 280,91 | 294,98 | 279,38 | 293,56 | 2,03% | 936.649,00 |
| 07.07.2026 | 296,23 | 299,01 | 280,52 | 287,73 | -7,44% | 739.505,00 |
| 06.07.2026 | 315,38 | 323,69 | 308,22 | 310,86 | -0,13% | 660.444,00 |
| 02.07.2026 | 356,35 | 356,35 | 304,56 | 311,27 | -12,65% | 1.046.049,00 |
| 01.07.2026 | 357,14 | 365,69 | 352,75 | 356,35 | -4,47% | 722.235,00 |
| 30.06.2026 | 360,05 | 376,64 | 358,65 | 373,04 | 7,13% | 797.824,00 |
| 29.06.2026 | 348,30 | 356,81 | 338,38 | 348,20 | 0,02% | 1.407.366,00 |
| 26.06.2026 | 364,45 | 371,26 | 342,82 | 348,12 | -7,21% | 5.546.460,00 |
| 25.06.2026 | 378,89 | 378,90 | 361,37 | 375,15 | 4,34% | 619.269,00 |
| 24.06.2026 | 364,89 | 372,24 | 353,36 | 359,53 | -1,49% | 903.159,00 |