11,195€
1,17%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2025 | 13,96 | 14,51 | 13,93 | 14,29 | 2,47% | 251.385,00 |
| 25.02.2025 | 14,10 | 14,38 | 13,85 | 13,95 | -0,14% | 135.389,00 |
| 24.02.2025 | 13,92 | 14,13 | 13,75 | 13,97 | 2,68% | 119.573,00 |
| 21.02.2025 | 13,80 | 14,15 | 13,52 | 13,60 | -1,45% | 132.214,00 |
| 20.02.2025 | 13,90 | 14,10 | 13,65 | 13,80 | -2,44% | 83.105,00 |
| 19.02.2025 | 14,10 | 14,45 | 13,84 | 14,15 | -0,81% | 171.164,00 |
| 18.02.2025 | 13,54 | 14,27 | 13,40 | 14,26 | 5,12% | 328.307,00 |
| 17.02.2025 | 13,51 | 13,75 | 13,28 | 13,57 | -0,22% | 145.264,00 |
| 14.02.2025 | 13,57 | 13,80 | 13,37 | 13,60 | 0,22% | 177.027,00 |
| 13.02.2025 | 13,42 | 13,67 | 13,40 | 13,57 | 2,03% | 202.013,00 |
| 12.02.2025 | 13,65 | 13,73 | 13,13 | 13,30 | -2,96% | 184.481,00 |
| 11.02.2025 | 13,57 | 13,75 | 13,31 | 13,70 | 1,26% | 153.905,00 |
| 10.02.2025 | 13,40 | 13,57 | 13,21 | 13,53 | 1,23% | 128.656,00 |
| 07.02.2025 | 13,40 | 13,55 | 13,20 | 13,37 | -0,19% | 132.270,00 |
| 06.02.2025 | 13,80 | 13,88 | 13,21 | 13,39 | -2,83% | 217.193,00 |
| 05.02.2025 | 13,31 | 13,78 | 13,20 | 13,78 | 2,57% | 179.222,00 |
| 04.02.2025 | 13,10 | 13,45 | 12,98 | 13,44 | 3,63% | 185.847,00 |
| 03.02.2025 | 13,25 | 13,34 | 12,88 | 12,97 | -3,21% | 197.111,00 |
| 31.01.2025 | 13,45 | 13,88 | 13,40 | 13,40 | -0,81% | 97.640,00 |
| 30.01.2025 | 13,30 | 13,71 | 13,20 | 13,51 | 1,54% | 119.673,00 |
| 29.01.2025 | 13,33 | 13,57 | 13,22 | 13,30 | 1,37% | 156.099,00 |
| 28.01.2025 | 13,25 | 13,51 | 13,03 | 13,12 | -0,61% | 190.678,00 |
| 27.01.2025 | 13,50 | 13,79 | 12,73 | 13,20 | -4,49% | 436.054,00 |
| 24.01.2025 | 13,90 | 14,00 | 13,68 | 13,82 | -0,40% | 107.781,00 |
| 23.01.2025 | 14,15 | 14,28 | 13,72 | 13,88 | -3,01% | 196.295,00 |
| 22.01.2025 | 14,02 | 14,46 | 14,02 | 14,31 | 2,00% | 111.631,00 |
| 21.01.2025 | 13,93 | 14,13 | 13,84 | 14,03 | 0,83% | 60.709,00 |
| 20.01.2025 | 14,18 | 14,25 | 13,90 | 13,91 | -1,73% | 116.856,00 |
| 17.01.2025 | 14,11 | 14,38 | 14,02 | 14,16 | 0,50% | 67.938,00 |
| 16.01.2025 | 14,49 | 14,75 | 13,98 | 14,09 | -2,19% | 115.858,00 |
| 15.01.2025 | 13,81 | 14,47 | 13,67 | 14,40 | 3,34% | 136.542,00 |
| 14.01.2025 | 14,08 | 14,33 | 13,82 | 13,94 | -0,39% | 127.502,00 |
| 13.01.2025 | 15,02 | 15,05 | 13,74 | 13,99 | -7,41% | 333.873,00 |
| 10.01.2025 | 15,21 | 15,45 | 15,01 | 15,11 | -0,98% | 69.610,00 |
| 09.01.2025 | 15,26 | 15,41 | 15,05 | 15,26 | -0,75% | 69.044,00 |
| 08.01.2025 | 15,67 | 15,82 | 15,25 | 15,38 | -2,04% | 77.302,00 |
| 07.01.2025 | 15,13 | 15,95 | 15,01 | 15,70 | 3,73% | 225.965,00 |
| 06.01.2025 | 14,71 | 15,69 | 14,59 | 15,13 | 3,10% | 223.084,00 |
| 03.01.2025 | 14,77 | 14,88 | 14,48 | 14,68 | -1,44% | 103.192,00 |
| 02.01.2025 | 15,35 | 15,35 | 14,69 | 14,89 | -1,62% | 74.125,00 |
| 30.12.2024 | 15,31 | 15,38 | 15,09 | 15,14 | -1,18% | 67.861,00 |
| 27.12.2024 | 15,30 | 15,42 | 15,12 | 15,32 | 0,43% | 115.960,00 |
| 23.12.2024 | 14,29 | 15,32 | 14,16 | 15,25 | 7,66% | 154.580,00 |
| 20.12.2024 | 14,10 | 14,34 | 13,80 | 14,17 | -0,04% | 137.048,00 |
| 19.12.2024 | 14,90 | 15,02 | 13,99 | 14,17 | -5,63% | 218.942,00 |
| 18.12.2024 | 14,90 | 15,35 | 14,73 | 15,02 | 1,62% | 126.240,00 |
| 17.12.2024 | 14,71 | 15,14 | 14,50 | 14,78 | 0,51% | 79.532,00 |
| 16.12.2024 | 14,95 | 14,95 | 14,40 | 14,70 | -1,87% | 86.112,00 |
| 13.12.2024 | 14,89 | 15,10 | 14,81 | 14,98 | 0,60% | 150.502,00 |
| 12.12.2024 | 15,26 | 15,34 | 14,79 | 14,89 | -2,90% | 181.495,00 |
| 11.12.2024 | 15,30 | 15,48 | 15,03 | 15,34 | 0,56% | 122.026,00 |
| 10.12.2024 | 15,22 | 15,51 | 15,00 | 15,25 | 0,69% | 144.920,00 |
| 09.12.2024 | 14,94 | 15,37 | 14,88 | 15,15 | 1,37% | 236.594,00 |
| 06.12.2024 | 14,31 | 14,94 | 14,02 | 14,94 | 4,44% | 190.618,00 |
| 05.12.2024 | 14,38 | 14,74 | 14,22 | 14,31 | -0,97% | 126.817,00 |
| 04.12.2024 | 13,85 | 14,45 | 13,79 | 14,45 | 4,03% | 205.597,00 |
| 03.12.2024 | 14,07 | 14,10 | 13,58 | 13,89 | -0,11% | 113.191,00 |
| 02.12.2024 | 13,74 | 14,15 | 13,37 | 13,90 | 1,57% | 134.362,00 |
| 29.11.2024 | 13,61 | 13,80 | 13,42 | 13,69 | 1,26% | 57.136,00 |
| 28.11.2024 | 13,69 | 14,14 | 13,48 | 13,52 | -0,70% | 168.722,00 |