14,273€
1,76%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 14,08 | 14,46 | 14,02 | 14,31 | 2,01% | 86.628,00 |
| 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 |
| 27.11.2024 | 13,61 | 13,90 | 13,31 | 13,61 | -0,91% | 99.460,00 |
| 26.11.2024 | 13,88 | 13,97 | 13,43 | 13,74 | -1,08% | 88.275,00 |
| 25.11.2024 | 13,05 | 14,00 | 12,96 | 13,89 | 6,52% | 159.002,00 |
| 22.11.2024 | 12,90 | 13,10 | 12,78 | 13,04 | 1,84% | 144.093,00 |
| 21.11.2024 | 13,01 | 13,35 | 12,72 | 12,80 | -2,33% | 214.182,00 |
| 20.11.2024 | 13,27 | 13,33 | 12,95 | 13,11 | -1,32% | 130.808,00 |
| 19.11.2024 | 13,90 | 13,93 | 13,11 | 13,28 | -4,29% | 183.611,00 |
| 18.11.2024 | 13,96 | 14,05 | 13,71 | 13,88 | 0,98% | 67.833,00 |
| 15.11.2024 | 13,82 | 13,97 | 13,58 | 13,74 | -0,54% | 100.551,00 |
| 14.11.2024 | 13,50 | 14,04 | 13,14 | 13,82 | -0,25% | 236.857,00 |
| 13.11.2024 | 14,25 | 14,30 | 13,58 | 13,85 | -2,50% | 201.924,00 |
| 12.11.2024 | 14,38 | 14,69 | 14,05 | 14,21 | -1,80% | 107.795,00 |
| 11.11.2024 | 14,31 | 14,72 | 14,23 | 14,47 | 0,87% | 146.184,00 |
| 08.11.2024 | 14,74 | 14,87 | 14,31 | 14,34 | -1,78% | 104.939,00 |
| 07.11.2024 | 14,09 | 14,87 | 14,01 | 14,60 | 0,86% | 147.177,00 |
| 06.11.2024 | 15,06 | 15,32 | 14,26 | 14,48 | -4,01% | 171.224,00 |
| 05.11.2024 | 14,64 | 15,20 | 14,63 | 15,08 | 3,11% | 131.320,00 |
| 04.11.2024 | 14,51 | 15,09 | 14,43 | 14,63 | 0,90% | 135.253,00 |
| 01.11.2024 | 14,27 | 14,75 | 13,87 | 14,50 | -0,79% | 269.134,00 |
| 31.10.2024 | 14,48 | 15,97 | 14,10 | 14,61 | -3,25% | 461.850,00 |
| 30.10.2024 | 14,98 | 15,10 | 14,66 | 15,10 | 0,50% | 126.632,00 |
| 29.10.2024 | 14,67 | 15,14 | 14,50 | 15,03 | 2,39% | 202.999,00 |
| 28.10.2024 | 15,10 | 15,25 | 14,52 | 14,68 | -1,05% | 206.928,00 |
| 25.10.2024 | 14,83 | 15,09 | 14,59 | 14,83 | 0,34% | 81.096,00 |
| 24.10.2024 | 14,73 | 14,90 | 14,60 | 14,78 | 1,03% | 98.285,00 |
| 23.10.2024 | 14,81 | 15,15 | 14,61 | 14,63 | -1,15% | 149.344,00 |
| 22.10.2024 | 14,73 | 14,86 | 14,54 | 14,80 | 0,85% | 70.267,00 |
| 21.10.2024 | 14,85 | 14,90 | 14,61 | 14,68 | -1,15% | 92.382,00 |
| 18.10.2024 | 14,60 | 15,09 | 14,50 | 14,85 | 2,31% | 161.884,00 |
| 17.10.2024 | 14,70 | 14,92 | 14,51 | 14,51 | -0,75% | 151.981,00 |
| 16.10.2024 | 14,60 | 14,94 | 14,31 | 14,62 | 0,83% | 143.121,00 |
| 15.10.2024 | 14,87 | 15,54 | 14,43 | 14,50 | -2,52% | 399.297,00 |
| 14.10.2024 | 14,79 | 14,98 | 14,40 | 14,88 | 0,85% | 189.806,00 |
| 11.10.2024 | 14,70 | 14,80 | 14,35 | 14,75 | -0,24% | 106.649,00 |
| 10.10.2024 | 14,75 | 14,80 | 14,31 | 14,79 | 0,14% | 221.597,00 |
| 09.10.2024 | 14,90 | 14,96 | 14,54 | 14,77 | -3,15% | 349.307,00 |
| 08.10.2024 | 15,34 | 15,38 | 15,00 | 15,25 | -0,62% | 170.584,00 |
| 07.10.2024 | 15,90 | 15,90 | 15,05 | 15,34 | -3,19% | 268.330,00 |
| 04.10.2024 | 15,70 | 16,02 | 15,55 | 15,85 | 1,77% | 79.527,00 |
| 03.10.2024 | 15,66 | 15,92 | 15,36 | 15,57 | -1,46% | 107.600,00 |
| 02.10.2024 | 15,60 | 15,99 | 15,47 | 15,80 | 1,64% | 146.806,00 |
| 01.10.2024 | 16,08 | 16,20 | 15,50 | 15,55 | -3,42% | 156.981,00 |
| 30.09.2024 | 16,10 | 16,19 | 15,93 | 16,10 | -0,06% | 150.031,00 |
| 27.09.2024 | 16,29 | 16,55 | 15,85 | 16,11 | -1,32% | 247.858,00 |
| 26.09.2024 | 16,03 | 16,64 | 16,03 | 16,32 | 3,00% | 295.564,00 |
| 25.09.2024 | 15,50 | 16,03 | 15,45 | 15,85 | 0,60% | 175.322,00 |
| 24.09.2024 | 15,68 | 16,19 | 15,58 | 15,75 | 0,45% | 119.775,00 |
| 23.09.2024 | 15,69 | 15,86 | 15,35 | 15,68 | 1,10% | 116.312,00 |
| 20.09.2024 | 16,04 | 16,09 | 15,37 | 15,51 | -3,57% | 174.415,00 |
| 19.09.2024 | 16,42 | 16,45 | 16,03 | 16,09 | -0,65% | 155.044,00 |
| 18.09.2024 | 16,12 | 16,39 | 15,71 | 16,19 | -0,12% | 110.931,00 |
| 17.09.2024 | 15,79 | 16,35 | 15,77 | 16,21 | 2,11% | 183.549,00 |
| 16.09.2024 | 16,45 | 16,50 | 15,67 | 15,88 | -2,58% | 224.729,00 |
| 13.09.2024 | 15,95 | 16,32 | 15,73 | 16,30 | 2,52% | 174.401,00 |
| 12.09.2024 | 15,20 | 15,91 | 15,16 | 15,90 | 5,26% | 344.039,00 |
| 11.09.2024 | 15,44 | 16,00 | 13,91 | 15,10 | -3,11% | 603.876,00 |
| 10.09.2024 | 15,28 | 15,68 | 15,16 | 15,59 | 1,07% | 111.529,00 |
| 09.09.2024 | 15,29 | 15,45 | 15,07 | 15,42 | 1,08% | 125.176,00 |
| 06.09.2024 | 15,52 | 15,65 | 15,04 | 15,26 | -2,34% | 150.309,00 |
| 05.09.2024 | 15,44 | 15,81 | 15,25 | 15,62 | 1,30% | 98.476,00 |
| 04.09.2024 | 15,48 | 15,65 | 14,91 | 15,42 | -1,91% | 296.966,00 |
| 03.09.2024 | 16,89 | 17,06 | 15,61 | 15,72 | -7,23% | 364.969,00 |
| 02.09.2024 | 17,30 | 17,45 | 16,81 | 16,95 | -2,47% | 109.837,00 |
| 30.08.2024 | 17,60 | 17,65 | 17,18 | 17,38 | -0,71% | 99.274,00 |
| 29.08.2024 | 16,99 | 17,70 | 16,78 | 17,50 | 2,40% | 184.823,00 |