18,030€
-0,03%
Echtzeit-Aktienkurs AIXTRON SE NA O.N.
Bid:
Ask:
Aktienkurse zur AIXTRON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 14,81 | 15,03 | 14,51 | 14,87 | -0,57% | 64.325,00 |
| 02.10.2025 | 14,50 | 15,09 | 14,39 | 14,96 | 3,32% | 140.181,00 |
| 01.10.2025 | 14,70 | 14,83 | 14,32 | 14,48 | -1,60% | 93.270,00 |
| 30.09.2025 | 15,10 | 15,10 | 14,69 | 14,71 | -1,57% | 79.038,00 |
| 29.09.2025 | 15,01 | 15,36 | 14,88 | 14,95 | -0,37% | 86.214,00 |
| 26.09.2025 | 15,42 | 15,60 | 14,92 | 15,00 | -2,72% | 157.766,00 |
| 25.09.2025 | 15,63 | 15,90 | 15,41 | 15,42 | -1,81% | 166.547,00 |
| 24.09.2025 | 15,15 | 15,84 | 15,07 | 15,71 | 4,56% | 228.687,00 |
| 23.09.2025 | 14,64 | 15,39 | 14,15 | 15,02 | 2,88% | 236.553,00 |
| 22.09.2025 | 13,80 | 14,68 | 13,70 | 14,60 | 6,03% | 212.865,00 |
| 19.09.2025 | 13,88 | 13,97 | 13,55 | 13,77 | -1,36% | 95.138,00 |
| 18.09.2025 | 12,90 | 13,96 | 12,90 | 13,96 | 8,77% | 260.162,00 |
| 17.09.2025 | 12,39 | 12,84 | 12,34 | 12,84 | 3,09% | 97.518,00 |
| 16.09.2025 | 12,45 | 12,62 | 12,31 | 12,45 | 0,85% | 62.834,00 |
| 15.09.2025 | 12,27 | 12,48 | 12,18 | 12,35 | 1,06% | 95.853,00 |
| 12.09.2025 | 12,17 | 12,29 | 12,05 | 12,22 | 0,91% | 40.254,00 |
| 11.09.2025 | 12,22 | 12,25 | 12,07 | 12,11 | -1,22% | 35.003,00 |
| 10.09.2025 | 12,39 | 12,52 | 12,06 | 12,26 | -1,13% | 57.467,00 |
| 09.09.2025 | 12,41 | 12,54 | 12,29 | 12,40 | -0,40% | 48.623,00 |
| 08.09.2025 | 12,23 | 12,48 | 12,23 | 12,45 | 2,51% | 57.090,00 |
| 05.09.2025 | 12,06 | 12,20 | 11,97 | 12,14 | -0,04% | 55.847,00 |
| 04.09.2025 | 12,00 | 12,16 | 11,91 | 12,15 | 1,59% | 46.640,00 |
| 03.09.2025 | 12,00 | 12,20 | 11,94 | 11,96 | -1,85% | 109.627,00 |
| 02.09.2025 | 12,43 | 12,46 | 11,84 | 12,18 | -2,83% | 263.514,00 |
| 01.09.2025 | 12,62 | 12,64 | 12,37 | 12,54 | 0,28% | 54.082,00 |
| 29.08.2025 | 12,82 | 12,95 | 12,50 | 12,50 | -3,81% | 137.578,00 |
| 28.08.2025 | 12,95 | 13,05 | 12,82 | 13,00 | 1,52% | 40.245,00 |
| 27.08.2025 | 12,96 | 13,15 | 12,80 | 12,80 | -2,18% | 48.637,00 |
| 26.08.2025 | 13,07 | 13,22 | 12,89 | 13,09 | -0,87% | 69.270,00 |
| 25.08.2025 | 13,19 | 13,36 | 13,02 | 13,20 | 0,11% | 56.204,00 |
| 22.08.2025 | 12,70 | 13,24 | 12,70 | 13,19 | 2,33% | 56.939,00 |
| 21.08.2025 | 12,91 | 12,94 | 12,70 | 12,89 | -0,15% | 70.319,00 |
| 20.08.2025 | 13,10 | 13,10 | 12,76 | 12,91 | -1,38% | 83.898,00 |
| 19.08.2025 | 12,98 | 13,21 | 12,97 | 13,09 | 0,42% | 60.140,00 |
| 18.08.2025 | 13,31 | 13,35 | 12,96 | 13,03 | -1,33% | 69.150,00 |
| 15.08.2025 | 13,54 | 13,68 | 13,21 | 13,21 | -2,44% | 85.731,00 |
| 14.08.2025 | 13,66 | 13,89 | 13,51 | 13,54 | -1,42% | 48.447,00 |
| 13.08.2025 | 13,81 | 14,00 | 13,66 | 13,73 | -0,40% | 64.611,00 |
| 12.08.2025 | 13,50 | 13,80 | 13,41 | 13,79 | 2,07% | 65.936,00 |
| 11.08.2025 | 13,80 | 13,80 | 13,46 | 13,51 | -1,53% | 90.030,00 |
| 08.08.2025 | 13,24 | 13,77 | 13,21 | 13,72 | 3,00% | 80.759,00 |
| 07.08.2025 | 13,01 | 13,39 | 12,87 | 13,32 | 2,11% | 106.978,00 |
| 06.08.2025 | 13,46 | 13,55 | 12,86 | 13,04 | -3,23% | 190.203,00 |
| 05.08.2025 | 14,01 | 14,23 | 13,36 | 13,48 | -3,47% | 171.067,00 |
| 04.08.2025 | 14,43 | 14,65 | 13,96 | 13,96 | -3,02% | 140.414,00 |
| 01.08.2025 | 14,86 | 14,93 | 14,27 | 14,40 | -3,06% | 152.252,00 |
| 31.07.2025 | 14,75 | 15,93 | 14,68 | 14,85 | 1,37% | 322.601,00 |
| 30.07.2025 | 15,05 | 15,29 | 14,51 | 14,65 | -1,97% | 116.431,00 |
| 29.07.2025 | 15,77 | 15,94 | 14,95 | 14,95 | -4,81% | 139.224,00 |
| 28.07.2025 | 15,62 | 15,94 | 15,55 | 15,70 | 2,28% | 175.212,00 |
| 25.07.2025 | 15,26 | 15,44 | 15,18 | 15,35 | 0,85% | 298.679,00 |
| 24.07.2025 | 15,59 | 15,59 | 15,04 | 15,22 | -1,81% | 129.083,00 |
| 23.07.2025 | 15,84 | 15,98 | 15,16 | 15,50 | -1,56% | 237.526,00 |
| 22.07.2025 | 16,15 | 16,23 | 15,71 | 15,75 | -3,11% | 138.050,00 |
| 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 |