13,685€
-1,97%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,08% | 40.254,00 |
| 11.09.2025 | 12,14 | 12,24 | 12,06 | 12,21 | 0,12% | 25.284,00 |
| 10.09.2025 | 12,42 | 12,53 | 12,15 | 12,19 | -1,08% | 25.017,00 |
| 09.09.2025 | 12,44 | 12,54 | 12,26 | 12,32 | -0,48% | 39.402,00 |
| 08.09.2025 | 12,34 | 12,46 | 12,23 | 12,38 | 2,00% | 56.590,00 |
| 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 |
| 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 |