16,265€
0,65%
Echtzeit-Aktienkurs AIXTRON SE NA O.N.
Bid:
Ask:
Aktienkurse zur AIXTRON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 16,15 | 16,54 | 16,15 | 16,25 | 0,56% | 90.365,00 |
| 18.07.2025 | 16,75 | 16,77 | 16,10 | 16,16 | -2,47% | 203.950,00 |
| 17.07.2025 | 15,83 | 16,76 | 15,83 | 16,57 | 4,67% | 333.575,00 |
| 16.07.2025 | 16,05 | 16,10 | 15,57 | 15,83 | -0,94% | 99.618,00 |
| 15.07.2025 | 15,80 | 16,19 | 15,70 | 15,98 | 1,78% | 112.410,00 |
| 14.07.2025 | 15,70 | 15,84 | 15,01 | 15,70 | -0,98% | 161.716,00 |
| 11.07.2025 | 16,29 | 16,29 | 15,73 | 15,86 | -2,43% | 146.003,00 |
| 10.07.2025 | 16,05 | 16,29 | 15,90 | 16,25 | 0,96% | 95.097,00 |
| 09.07.2025 | 16,22 | 16,28 | 15,83 | 16,10 | 0,00% | 104.488,00 |
| 08.07.2025 | 15,86 | 16,35 | 15,76 | 16,10 | 0,78% | 140.852,00 |
| 07.07.2025 | 16,47 | 16,50 | 15,71 | 15,97 | -2,86% | 293.942,00 |
| 04.07.2025 | 16,49 | 16,55 | 16,21 | 16,44 | -0,06% | 104.001,00 |
| 03.07.2025 | 16,18 | 16,65 | 16,04 | 16,45 | 1,39% | 211.103,00 |
| 02.07.2025 | 15,67 | 16,30 | 15,62 | 16,23 | 4,24% | 262.439,00 |
| 01.07.2025 | 15,89 | 15,89 | 15,41 | 15,57 | -0,48% | 157.019,00 |
| 30.06.2025 | 15,72 | 15,89 | 15,51 | 15,64 | -0,29% | 198.884,00 |
| 27.06.2025 | 15,50 | 15,75 | 15,38 | 15,69 | 1,19% | 225.404,00 |
| 26.06.2025 | 15,00 | 15,50 | 14,92 | 15,50 | 3,33% | 186.920,00 |
| 25.06.2025 | 15,09 | 15,39 | 14,81 | 15,00 | -0,53% | 197.878,00 |
| 24.06.2025 | 14,29 | 15,08 | 14,29 | 15,08 | 6,38% | 358.366,00 |
| 23.06.2025 | 13,60 | 14,31 | 13,60 | 14,18 | 2,72% | 183.580,00 |
| 20.06.2025 | 13,63 | 14,16 | 13,59 | 13,80 | 1,14% | 107.575,00 |
| 19.06.2025 | 14,04 | 14,04 | 13,50 | 13,65 | -2,54% | 66.856,00 |
| 18.06.2025 | 14,14 | 14,28 | 13,85 | 14,00 | -0,67% | 121.871,00 |
| 17.06.2025 | 13,85 | 14,34 | 13,61 | 14,10 | 1,55% | 169.046,00 |
| 16.06.2025 | 13,34 | 14,00 | 13,29 | 13,88 | 3,31% | 107.134,00 |
| 13.06.2025 | 13,37 | 13,49 | 13,13 | 13,44 | -1,18% | 139.016,00 |
| 12.06.2025 | 14,00 | 14,40 | 13,59 | 13,60 | -3,14% | 256.592,00 |
| 11.06.2025 | 12,93 | 14,38 | 12,93 | 14,04 | 8,13% | 591.029,00 |
| 10.06.2025 | 12,88 | 13,13 | 12,66 | 12,98 | 1,41% | 147.358,00 |
| 09.06.2025 | 12,60 | 12,86 | 12,47 | 12,80 | 2,36% | 55.375,00 |
| 06.06.2025 | 12,73 | 12,73 | 12,48 | 12,51 | -0,60% | 69.477,00 |
| 05.06.2025 | 12,65 | 12,90 | 12,51 | 12,58 | 0,52% | 143.561,00 |
| 04.06.2025 | 12,31 | 12,65 | 12,22 | 12,52 | 1,38% | 147.583,00 |
| 03.06.2025 | 11,86 | 12,35 | 11,78 | 12,35 | 3,31% | 89.136,00 |
| 02.06.2025 | 12,21 | 12,24 | 11,71 | 11,95 | -2,37% | 175.621,00 |
| 30.05.2025 | 12,47 | 12,54 | 12,18 | 12,24 | -1,92% | 117.257,00 |
| 29.05.2025 | 12,65 | 12,93 | 12,37 | 12,48 | 0,85% | 115.889,00 |
| 28.05.2025 | 12,45 | 12,58 | 12,29 | 12,38 | -1,20% | 95.476,00 |
| 27.05.2025 | 12,41 | 12,55 | 12,32 | 12,53 | 0,24% | 68.445,00 |
| 26.05.2025 | 12,44 | 12,66 | 12,35 | 12,50 | 2,04% | 82.845,00 |
| 23.05.2025 | 12,55 | 12,70 | 11,93 | 12,25 | -2,16% | 123.128,00 |
| 22.05.2025 | 12,50 | 12,62 | 12,25 | 12,52 | 1,30% | 86.188,00 |
| 21.05.2025 | 12,56 | 12,72 | 12,26 | 12,36 | -4,15% | 236.336,00 |
| 20.05.2025 | 12,53 | 12,89 | 12,40 | 12,89 | 2,91% | 121.247,00 |
| 19.05.2025 | 12,76 | 12,76 | 12,34 | 12,53 | -2,07% | 141.341,00 |
| 16.05.2025 | 13,10 | 13,29 | 12,60 | 12,79 | -4,12% | 136.861,00 |
| 15.05.2025 | 13,60 | 13,66 | 13,05 | 13,34 | -2,52% | 154.197,00 |
| 14.05.2025 | 13,66 | 13,85 | 13,52 | 13,69 | 0,66% | 110.643,00 |
| 13.05.2025 | 13,65 | 13,78 | 13,42 | 13,60 | -0,69% | 137.162,00 |
| 12.05.2025 | 13,35 | 13,77 | 13,31 | 13,69 | 3,36% | 276.463,00 |
| 09.05.2025 | 13,01 | 13,35 | 12,75 | 13,25 | 1,26% | 173.063,00 |
| 08.05.2025 | 12,89 | 13,35 | 12,87 | 13,08 | 1,47% | 216.762,00 |
| 07.05.2025 | 12,53 | 12,94 | 12,50 | 12,89 | 2,91% | 138.705,00 |
| 06.05.2025 | 13,10 | 13,10 | 12,34 | 12,53 | -4,10% | 262.240,00 |
| 05.05.2025 | 13,19 | 13,35 | 12,80 | 13,06 | 0,69% | 371.817,00 |
| 02.05.2025 | 12,04 | 13,00 | 11,96 | 12,97 | 7,86% | 529.781,00 |
| 30.04.2025 | 11,39 | 12,81 | 11,25 | 12,03 | 5,58% | 806.885,00 |
| 29.04.2025 | 11,13 | 11,46 | 11,13 | 11,39 | 2,61% | 116.481,00 |
| 28.04.2025 | 11,30 | 11,39 | 11,01 | 11,10 | -0,89% | 97.382,00 |
| 25.04.2025 | 11,11 | 11,35 | 11,05 | 11,20 | 1,22% | 134.963,00 |
| 24.04.2025 | 10,54 | 11,20 | 10,50 | 11,07 | 3,12% | 197.773,00 |
| 23.04.2025 | 10,22 | 10,88 | 10,22 | 10,73 | 2,68% | 137.601,00 |
| 22.04.2025 | 10,14 | 10,45 | 9,95 | 10,45 | 4,60% | 73.978,00 |
| 17.04.2025 | 10,01 | 10,21 | 9,95 | 9,99 | 0,93% | 80.581,00 |
| 16.04.2025 | 10,15 | 10,20 | 9,86 | 9,90 | -4,83% | 106.062,00 |
| 15.04.2025 | 10,19 | 10,40 | 10,06 | 10,40 | 2,77% | 106.068,00 |
| 14.04.2025 | 9,98 | 10,20 | 9,94 | 10,12 | 1,42% | 123.572,00 |
| 11.04.2025 | 9,65 | 9,98 | 9,54 | 9,98 | 3,10% | 79.532,00 |
| 10.04.2025 | 10,00 | 10,28 | 9,36 | 9,68 | -2,64% | 217.582,00 |
| 09.04.2025 | 9,16 | 10,00 | 9,12 | 9,94 | 6,88% | 211.722,00 |
| 08.04.2025 | 9,85 | 9,98 | 9,06 | 9,30 | -4,62% | 231.252,00 |
| 07.04.2025 | 8,95 | 9,96 | 8,12 | 9,75 | 7,12% | 385.088,00 |
| 04.04.2025 | 9,64 | 9,80 | 8,75 | 9,10 | -7,76% | 437.808,00 |
| 03.04.2025 | 10,05 | 10,09 | 9,57 | 9,87 | -3,91% | 329.388,00 |
| 02.04.2025 | 10,20 | 10,34 | 9,96 | 10,27 | 1,23% | 170.958,00 |
| 01.04.2025 | 10,30 | 10,50 | 10,09 | 10,15 | -2,03% | 260.322,00 |
| 31.03.2025 | 10,58 | 10,58 | 10,09 | 10,36 | -3,22% | 243.241,00 |
| 28.03.2025 | 11,24 | 11,29 | 10,31 | 10,70 | -5,98% | 390.616,00 |
| 27.03.2025 | 11,45 | 11,45 | 11,16 | 11,38 | -0,44% | 170.195,00 |
| 26.03.2025 | 11,92 | 12,00 | 11,30 | 11,43 | -4,55% | 293.227,00 |
| 25.03.2025 | 11,73 | 11,99 | 11,61 | 11,98 | 1,57% | 107.208,00 |
| 24.03.2025 | 11,93 | 12,05 | 11,66 | 11,79 | -0,51% | 130.646,00 |
| 21.03.2025 | 11,93 | 12,03 | 11,60 | 11,85 | -0,80% | 119.038,00 |
| 20.03.2025 | 12,29 | 12,32 | 11,88 | 11,95 | -1,97% | 161.021,00 |
| 19.03.2025 | 12,58 | 12,58 | 12,08 | 12,19 | -1,65% | 159.783,00 |
| 18.03.2025 | 12,12 | 12,89 | 12,00 | 12,39 | 2,27% | 345.269,00 |
| 17.03.2025 | 11,65 | 12,14 | 11,64 | 12,12 | 3,77% | 176.889,00 |
| 14.03.2025 | 11,65 | 11,75 | 11,32 | 11,68 | 1,39% | 199.322,00 |
| 13.03.2025 | 11,87 | 11,90 | 11,51 | 11,52 | -2,00% | 112.447,00 |
| 12.03.2025 | 11,81 | 11,97 | 11,51 | 11,75 | -1,88% | 109.140,00 |
| 11.03.2025 | 11,86 | 12,06 | 11,66 | 11,98 | 0,93% | 150.101,00 |
| 10.03.2025 | 12,80 | 12,84 | 11,86 | 11,87 | -6,32% | 222.315,00 |
| 07.03.2025 | 12,81 | 12,98 | 12,26 | 12,67 | -1,55% | 243.988,00 |
| 06.03.2025 | 12,35 | 12,98 | 12,21 | 12,87 | 5,75% | 351.323,00 |
| 05.03.2025 | 11,65 | 12,36 | 11,30 | 12,17 | 4,42% | 307.668,00 |
| 04.03.2025 | 11,60 | 11,79 | 11,12 | 11,65 | 1,22% | 332.086,00 |
| 03.03.2025 | 12,27 | 12,40 | 11,50 | 11,51 | -5,35% | 388.729,00 |
| 28.02.2025 | 11,62 | 12,29 | 11,20 | 12,16 | 3,49% | 633.453,00 |
| 27.02.2025 | 14,10 | 14,30 | 11,12 | 11,75 | -17,77% | 1.876.152,00 |