27,150€
7,52%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 25,49 | 27,86 | 25,41 | 27,18 | 7,77% | 654.591,00 |
| 26.02.2026 | 24,25 | 26,21 | 21,40 | 25,22 | 4,78% | 1.036.207,00 |
| 25.02.2026 | 24,34 | 24,54 | 23,81 | 24,07 | -0,95% | 135.219,00 |
| 24.02.2026 | 22,94 | 24,50 | 22,86 | 24,30 | 6,95% | 273.669,00 |
| 23.02.2026 | 22,98 | 23,42 | 22,30 | 22,72 | -1,47% | 163.581,00 |
| 20.02.2026 | 23,26 | 23,55 | 22,70 | 23,06 | -0,73% | 145.401,00 |
| 19.02.2026 | 23,51 | 23,61 | 22,95 | 23,23 | -1,27% | 135.230,00 |
| 18.02.2026 | 23,37 | 23,75 | 23,02 | 23,53 | 0,99% | 162.570,00 |
| 17.02.2026 | 23,09 | 23,49 | 22,65 | 23,30 | 0,91% | 146.422,00 |
| 16.02.2026 | 22,75 | 23,15 | 22,25 | 23,09 | 2,62% | 106.439,00 |
| 13.02.2026 | 21,59 | 22,81 | 21,45 | 22,50 | 4,60% | 168.479,00 |
| 12.02.2026 | 22,44 | 22,82 | 21,31 | 21,51 | -3,46% | 167.791,00 |
| 11.02.2026 | 22,65 | 22,78 | 21,85 | 22,28 | -1,59% | 179.827,00 |
| 10.02.2026 | 21,54 | 23,12 | 21,54 | 22,64 | 7,55% | 496.709,00 |
| 09.02.2026 | 20,54 | 21,33 | 20,33 | 21,05 | 3,03% | 155.417,00 |
| 06.02.2026 | 20,13 | 20,57 | 19,91 | 20,43 | 1,24% | 105.613,00 |
| 05.02.2026 | 20,07 | 20,88 | 19,71 | 20,18 | 1,05% | 195.308,00 |
| 04.02.2026 | 19,70 | 20,86 | 19,61 | 19,97 | 1,45% | 248.641,00 |
| 03.02.2026 | 19,70 | 20,17 | 19,33 | 19,69 | -0,56% | 112.603,00 |
| 02.02.2026 | 19,21 | 19,80 | 18,61 | 19,80 | 2,83% | 150.100,00 |
| 30.01.2026 | 19,44 | 20,00 | 19,22 | 19,25 | -0,77% | 89.242,00 |
| 29.01.2026 | 19,78 | 20,09 | 19,13 | 19,40 | -1,45% | 190.878,00 |
| 28.01.2026 | 21,50 | 21,74 | 19,45 | 19,69 | -5,77% | 354.154,00 |
| 27.01.2026 | 20,99 | 21,20 | 20,77 | 20,89 | -0,38% | 100.114,00 |
| 26.01.2026 | 21,00 | 21,19 | 20,34 | 20,97 | -0,05% | 155.681,00 |
| 23.01.2026 | 20,78 | 21,39 | 20,35 | 20,98 | 1,21% | 183.895,00 |
| 22.01.2026 | 21,28 | 21,59 | 20,60 | 20,73 | -0,81% | 220.949,00 |
| 21.01.2026 | 19,80 | 21,37 | 19,52 | 20,90 | 10,55% | 408.378,00 |
| 20.01.2026 | 19,14 | 19,28 | 18,83 | 18,91 | -2,05% | 124.951,00 |
| 19.01.2026 | 19,54 | 19,57 | 18,60 | 19,30 | -2,53% | 133.645,00 |
| 16.01.2026 | 19,96 | 20,08 | 19,54 | 19,80 | -0,28% | 117.290,00 |
| 15.01.2026 | 19,16 | 20,28 | 19,16 | 19,86 | 4,42% | 221.517,00 |
| 14.01.2026 | 19,86 | 20,14 | 18,86 | 19,02 | -4,38% | 283.585,00 |
| 13.01.2026 | 20,46 | 20,46 | 19,78 | 19,89 | -3,24% | 130.003,00 |
| 12.01.2026 | 20,50 | 21,21 | 19,99 | 20,55 | 0,98% | 209.812,00 |
| 09.01.2026 | 19,67 | 20,48 | 19,67 | 20,35 | 3,35% | 146.951,00 |
| 08.01.2026 | 20,81 | 20,89 | 19,63 | 19,69 | -5,74% | 296.539,00 |
| 07.01.2026 | 21,33 | 21,53 | 20,66 | 20,89 | -2,06% | 207.034,00 |
| 06.01.2026 | 20,39 | 21,33 | 20,36 | 21,33 | 4,66% | 275.961,00 |
| 05.01.2026 | 19,69 | 20,64 | 19,61 | 20,38 | 3,74% | 365.607,00 |
| 02.01.2026 | 17,26 | 19,74 | 17,19 | 19,65 | 14,02% | 466.704,00 |
| 30.12.2025 | 17,05 | 17,27 | 16,98 | 17,23 | 0,29% | 31.405,00 |
| 29.12.2025 | 17,00 | 17,36 | 17,00 | 17,18 | 0,85% | 78.869,00 |
| 23.12.2025 | 17,00 | 17,08 | 16,88 | 17,04 | 1,40% | 34.741,00 |
| 22.12.2025 | 16,58 | 17,33 | 16,58 | 16,80 | 1,20% | 75.642,00 |
| 19.12.2025 | 16,51 | 16,73 | 16,36 | 16,60 | -0,09% | 94.711,00 |
| 18.12.2025 | 16,59 | 16,81 | 16,29 | 16,62 | 1,03% | 70.851,00 |
| 17.12.2025 | 17,01 | 17,33 | 16,34 | 16,45 | -4,36% | 61.453,00 |
| 16.12.2025 | 16,86 | 17,23 | 16,61 | 17,20 | 1,15% | 50.999,00 |
| 15.12.2025 | 16,90 | 17,19 | 16,81 | 17,00 | -0,03% | 56.417,00 |
| 12.12.2025 | 17,73 | 17,87 | 16,81 | 17,01 | -4,28% | 284.565,00 |
| 11.12.2025 | 17,72 | 17,88 | 17,41 | 17,77 | 0,11% | 33.840,00 |
| 10.12.2025 | 17,46 | 18,00 | 17,46 | 17,75 | 1,89% | 74.771,00 |
| 09.12.2025 | 17,62 | 17,86 | 17,26 | 17,42 | -1,61% | 113.908,00 |
| 08.12.2025 | 18,46 | 18,54 | 17,61 | 17,70 | -3,33% | 157.388,00 |
| 05.12.2025 | 18,11 | 18,64 | 18,01 | 18,31 | 1,92% | 153.502,00 |
| 04.12.2025 | 17,42 | 18,10 | 17,27 | 17,97 | 2,42% | 84.565,00 |
| 03.12.2025 | 17,27 | 17,95 | 17,08 | 17,54 | 2,51% | 106.988,00 |
| 02.12.2025 | 17,30 | 17,51 | 16,88 | 17,11 | -1,81% | 118.516,00 |
| 01.12.2025 | 18,00 | 18,00 | 17,23 | 17,43 | -3,19% | 98.087,00 |
| 28.11.2025 | 18,11 | 18,13 | 17,83 | 18,00 | -0,19% | 39.050,00 |
| 27.11.2025 | 17,82 | 18,26 | 17,71 | 18,04 | 1,15% | 231.091,00 |
| 26.11.2025 | 17,45 | 17,84 | 17,28 | 17,83 | 2,59% | 92.582,00 |
| 25.11.2025 | 17,40 | 17,69 | 16,95 | 17,38 | -0,23% | 56.921,00 |
| 24.11.2025 | 16,58 | 17,50 | 16,58 | 17,42 | 6,71% | 120.216,00 |
| 21.11.2025 | 16,66 | 17,03 | 16,05 | 16,33 | -4,08% | 199.644,00 |
| 20.11.2025 | 18,00 | 19,30 | 16,86 | 17,02 | -2,99% | 301.709,00 |
| 19.11.2025 | 17,12 | 17,81 | 16,96 | 17,55 | 3,30% | 374.239,00 |
| 18.11.2025 | 17,00 | 17,35 | 16,68 | 16,99 | -0,41% | 143.216,00 |
| 17.11.2025 | 17,89 | 18,36 | 17,01 | 17,06 | -4,61% | 160.129,00 |
| 14.11.2025 | 17,84 | 18,04 | 17,26 | 17,88 | -0,11% | 191.682,00 |
| 13.11.2025 | 19,58 | 19,70 | 17,60 | 17,90 | -7,80% | 360.887,00 |
| 12.11.2025 | 18,20 | 20,06 | 18,11 | 19,42 | 12,19% | 916.886,00 |
| 11.11.2025 | 17,57 | 17,97 | 17,16 | 17,31 | -1,59% | 134.957,00 |
| 10.11.2025 | 16,89 | 17,77 | 16,62 | 17,59 | 6,32% | 236.956,00 |
| 07.11.2025 | 17,50 | 17,50 | 16,28 | 16,54 | -5,49% | 378.881,00 |
| 06.11.2025 | 17,23 | 18,78 | 17,12 | 17,50 | 2,04% | 651.918,00 |
| 05.11.2025 | 15,85 | 17,39 | 15,80 | 17,15 | 10,43% | 705.174,00 |
| 04.11.2025 | 15,70 | 15,88 | 15,26 | 15,53 | -2,08% | 317.316,00 |
| 03.11.2025 | 14,00 | 16,25 | 13,77 | 15,86 | 13,69% | 843.064,00 |
| 31.10.2025 | 13,45 | 13,99 | 13,38 | 13,95 | 3,64% | 184.276,00 |
| 30.10.2025 | 12,81 | 14,40 | 12,78 | 13,46 | 5,12% | 451.290,00 |
| 29.10.2025 | 13,00 | 13,19 | 12,80 | 12,81 | -1,69% | 116.961,00 |
| 28.10.2025 | 13,21 | 13,40 | 12,89 | 13,03 | -1,81% | 155.069,00 |
| 27.10.2025 | 13,40 | 13,55 | 13,23 | 13,27 | 0,00% | 104.445,00 |
| 24.10.2025 | 13,10 | 13,41 | 13,09 | 13,27 | 1,57% | 90.893,00 |
| 23.10.2025 | 12,96 | 13,18 | 12,71 | 13,06 | -0,84% | 63.236,00 |
| 22.10.2025 | 13,60 | 13,60 | 12,96 | 13,17 | -2,88% | 106.293,00 |
| 21.10.2025 | 13,06 | 13,57 | 13,06 | 13,56 | 3,51% | 90.548,00 |
| 20.10.2025 | 13,07 | 13,18 | 12,54 | 13,10 | 0,31% | 158.899,00 |
| 17.10.2025 | 13,29 | 13,35 | 11,68 | 13,06 | -0,91% | 251.185,00 |
| 16.10.2025 | 13,25 | 13,43 | 13,11 | 13,18 | 0,00% | 89.672,00 |
| 15.10.2025 | 13,20 | 13,37 | 13,11 | 13,18 | 0,46% | 49.206,00 |
| 14.10.2025 | 13,44 | 13,47 | 13,05 | 13,12 | -2,34% | 112.263,00 |
| 13.10.2025 | 13,39 | 13,60 | 13,16 | 13,44 | 1,78% | 275.114,00 |
| 10.10.2025 | 14,18 | 14,18 | 12,91 | 13,20 | -6,22% | 520.190,00 |
| 09.10.2025 | 13,82 | 14,41 | 13,81 | 14,08 | 1,88% | 235.183,00 |
| 08.10.2025 | 14,50 | 14,57 | 13,28 | 13,82 | -4,95% | 440.530,00 |
| 07.10.2025 | 15,00 | 15,25 | 14,51 | 14,54 | -2,38% | 186.596,00 |
| 06.10.2025 | 14,99 | 15,07 | 14,61 | 14,89 | 0,13% | 140.009,00 |