36,000€
-2,12%
Echtzeit-Aktienkurs AIXTRON SE NA O.N.
Bid:
Ask:
Aktienkurse zur AIXTRON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 36,78 | 37,19 | 35,81 | 36,02 | -2,07% | 44.629,00 |
| 22.09.2026 | 36,61 | 37,20 | 36,15 | 36,78 | -0,03% | 54.232,00 |
| 21.09.2026 | 35,31 | 37,08 | 35,31 | 36,79 | 5,23% | 110.646,00 |
| 18.09.2026 | 34,44 | 35,50 | 34,24 | 34,96 | 2,43% | 132.124,00 |
| 17.09.2026 | 34,40 | 34,85 | 33,70 | 34,13 | 0,74% | 97.030,00 |
| 16.09.2026 | 33,46 | 34,40 | 33,40 | 33,88 | 2,11% | 68.460,00 |
| 15.09.2026 | 33,39 | 33,95 | 32,70 | 33,18 | -0,66% | 85.588,00 |
| 14.09.2026 | 36,50 | 36,50 | 33,02 | 33,40 | -11,15% | 249.843,00 |
| 11.09.2026 | 36,56 | 37,91 | 36,13 | 37,59 | 2,45% | 30.068,00 |
| 10.09.2026 | 37,71 | 38,03 | 35,90 | 36,69 | -2,42% | 32.226,00 |
| 09.09.2026 | 38,09 | 38,34 | 36,92 | 37,60 | -1,44% | 48.372,00 |
| 08.09.2026 | 39,14 | 39,14 | 37,22 | 38,15 | -1,78% | 77.467,00 |
| 07.09.2026 | 36,29 | 39,09 | 36,21 | 38,84 | 7,20% | 124.390,00 |
| 04.09.2026 | 35,72 | 36,75 | 35,64 | 36,23 | 2,20% | 54.403,00 |
| 03.09.2026 | 35,56 | 36,36 | 34,49 | 35,45 | -0,95% | 40.983,00 |
| 02.09.2026 | 34,62 | 35,81 | 34,61 | 35,79 | 2,93% | 30.288,00 |
| 01.09.2026 | 35,94 | 36,15 | 34,67 | 34,77 | -3,47% | 55.162,00 |
| 31.08.2026 | 36,55 | 36,58 | 35,65 | 36,02 | -1,45% | 67.232,00 |
| 28.08.2026 | 37,66 | 37,66 | 36,33 | 36,55 | -2,17% | 91.902,00 |
| 27.08.2026 | 37,70 | 38,69 | 36,84 | 37,36 | 1,55% | 132.221,00 |
| 26.08.2026 | 37,30 | 37,50 | 36,06 | 36,79 | -1,29% | 61.735,00 |
| 25.08.2026 | 36,96 | 37,60 | 36,91 | 37,27 | 1,44% | 43.996,00 |
| 24.08.2026 | 37,19 | 37,68 | 36,61 | 36,74 | -2,42% | 54.402,00 |
| 21.08.2026 | 37,74 | 38,23 | 37,16 | 37,65 | 0,05% | 43.234,00 |
| 20.08.2026 | 37,53 | 37,88 | 36,82 | 37,63 | 0,56% | 72.660,00 |
| 19.08.2026 | 38,50 | 38,80 | 37,14 | 37,42 | -3,31% | 130.817,00 |
| 18.08.2026 | 42,04 | 42,04 | 38,44 | 38,70 | -8,62% | 172.875,00 |
| 17.08.2026 | 41,50 | 42,64 | 41,30 | 42,35 | 2,72% | 58.567,00 |
| 14.08.2026 | 42,08 | 42,67 | 41,04 | 41,23 | -1,69% | 51.969,00 |
| 13.08.2026 | 43,80 | 43,80 | 41,15 | 41,94 | -3,72% | 86.481,00 |
| 12.08.2026 | 42,24 | 44,15 | 42,24 | 43,56 | 3,47% | 128.395,00 |
| 11.08.2026 | 40,67 | 42,30 | 40,31 | 42,10 | 3,87% | 89.355,00 |
| 10.08.2026 | 40,55 | 41,46 | 40,22 | 40,53 | 0,62% | 117.945,00 |
| 07.08.2026 | 39,05 | 41,20 | 38,87 | 40,28 | 3,20% | 83.997,00 |
| 06.08.2026 | 38,04 | 39,49 | 37,46 | 39,03 | 2,01% | 84.186,00 |
| 05.08.2026 | 39,08 | 39,28 | 38,00 | 38,26 | -1,87% | 71.730,00 |
| 04.08.2026 | 37,66 | 39,06 | 37,31 | 38,99 | 3,67% | 112.963,00 |
| 03.08.2026 | 37,60 | 37,99 | 35,40 | 37,61 | 3,38% | 144.991,00 |
| 31.07.2026 | 35,91 | 38,69 | 35,42 | 36,38 | 3,35% | 234.572,00 |
| 30.07.2026 | 32,50 | 36,00 | 32,00 | 35,20 | 6,67% | 244.372,00 |
| 29.07.2026 | 33,61 | 34,85 | 31,91 | 33,00 | -4,76% | 181.226,00 |
| 28.07.2026 | 38,33 | 38,33 | 33,65 | 34,65 | -10,19% | 236.684,00 |
| 27.07.2026 | 40,78 | 41,29 | 38,10 | 38,58 | -2,87% | 69.648,00 |
| 24.07.2026 | 40,20 | 40,58 | 39,45 | 39,72 | -2,38% | 26.468,00 |
| 23.07.2026 | 41,62 | 42,09 | 40,20 | 40,69 | -2,35% | 46.185,00 |
| 22.07.2026 | 42,45 | 42,45 | 41,15 | 41,67 | -1,16% | 65.197,00 |
| 21.07.2026 | 39,12 | 42,81 | 39,12 | 42,16 | 8,05% | 141.253,00 |
| 20.07.2026 | 39,41 | 40,22 | 38,35 | 39,02 | -1,04% | 63.668,00 |
| 17.07.2026 | 38,80 | 39,66 | 36,81 | 39,43 | -0,83% | 146.765,00 |
| 16.07.2026 | 42,34 | 42,65 | 39,44 | 39,76 | -6,67% | 158.743,00 |
| 15.07.2026 | 44,51 | 45,78 | 41,51 | 42,60 | -2,76% | 65.567,00 |
| 14.07.2026 | 41,71 | 44,21 | 41,71 | 43,81 | 4,86% | 57.971,00 |
| 13.07.2026 | 43,34 | 44,01 | 41,51 | 41,78 | -4,83% | 72.140,00 |
| 10.07.2026 | 45,79 | 45,79 | 43,27 | 43,90 | -2,60% | 46.717,00 |
| 09.07.2026 | 43,23 | 45,84 | 43,21 | 45,07 | 4,81% | 77.070,00 |
| 08.07.2026 | 44,00 | 44,10 | 42,31 | 43,00 | -2,93% | 109.009,00 |
| 07.07.2026 | 48,20 | 48,57 | 43,00 | 44,30 | -11,31% | 167.645,00 |
| 06.07.2026 | 49,49 | 50,26 | 48,10 | 49,95 | 1,44% | 52.851,00 |
| 03.07.2026 | 45,55 | 49,49 | 45,55 | 49,24 | 9,91% | 99.437,00 |
| 02.07.2026 | 51,70 | 51,70 | 44,00 | 44,80 | -12,64% | 196.431,00 |
| 01.07.2026 | 52,68 | 54,30 | 51,10 | 51,28 | -3,21% | 76.976,00 |
| 30.06.2026 | 52,22 | 53,80 | 52,22 | 52,98 | 1,30% | 43.399,00 |
| 29.06.2026 | 51,54 | 53,08 | 49,83 | 52,30 | 0,58% | 42.782,00 |
| 26.06.2026 | 51,90 | 52,58 | 49,34 | 52,00 | -1,55% | 108.778,00 |
| 25.06.2026 | 56,00 | 56,48 | 51,30 | 52,82 | 0,80% | 111.047,00 |
| 24.06.2026 | 55,62 | 56,60 | 52,12 | 52,40 | -5,42% | 105.899,00 |
| 23.06.2026 | 59,28 | 59,40 | 55,30 | 55,40 | -8,22% | 134.265,00 |
| 22.06.2026 | 59,70 | 61,88 | 59,42 | 60,36 | 1,11% | 103.736,00 |
| 19.06.2026 | 59,68 | 62,12 | 59,14 | 59,70 | -0,20% | 105.552,00 |
| 18.06.2026 | 60,00 | 62,68 | 59,62 | 59,82 | 0,84% | 107.841,00 |
| 17.06.2026 | 57,00 | 60,30 | 56,82 | 59,32 | 5,93% | 146.211,00 |
| 16.06.2026 | 58,62 | 59,20 | 55,92 | 56,00 | -4,31% | 66.252,00 |
| 15.06.2026 | 57,70 | 59,20 | 57,40 | 58,52 | 3,06% | 109.599,00 |
| 12.06.2026 | 56,72 | 57,20 | 54,02 | 56,78 | 0,46% | 66.114,00 |
| 11.06.2026 | 53,62 | 56,52 | 53,62 | 56,52 | 6,20% | 75.981,00 |
| 10.06.2026 | 54,92 | 55,88 | 52,86 | 53,22 | -4,28% | 91.690,00 |
| 09.06.2026 | 56,88 | 58,56 | 53,40 | 55,60 | -1,73% | 114.689,00 |
| 08.06.2026 | 52,12 | 56,90 | 51,02 | 56,58 | 7,36% | 170.075,00 |
| 05.06.2026 | 57,32 | 57,32 | 51,10 | 52,70 | -8,54% | 246.258,00 |
| 04.06.2026 | 59,60 | 59,72 | 56,60 | 57,62 | -4,00% | 114.696,00 |
| 03.06.2026 | 57,98 | 60,76 | 57,22 | 60,02 | 3,66% | 167.087,00 |
| 02.06.2026 | 56,02 | 58,52 | 54,30 | 57,90 | 3,80% | 133.107,00 |
| 01.06.2026 | 58,58 | 59,40 | 55,06 | 55,78 | -4,97% | 135.961,00 |
| 29.05.2026 | 59,88 | 61,10 | 57,76 | 58,70 | -0,84% | 160.408,00 |
| 28.05.2026 | 56,68 | 59,58 | 56,20 | 59,20 | 2,96% | 160.371,00 |
| 27.05.2026 | 53,38 | 58,00 | 53,02 | 57,50 | 8,04% | 249.224,00 |
| 26.05.2026 | 54,38 | 54,48 | 52,24 | 53,22 | -1,22% | 74.163,00 |
| 25.05.2026 | 54,48 | 54,94 | 53,36 | 53,88 | 0,90% | 86.203,00 |
| 22.05.2026 | 53,08 | 54,54 | 53,06 | 53,40 | 0,95% | 136.673,00 |
| 21.05.2026 | 52,98 | 53,70 | 51,84 | 52,90 | 1,57% | 89.260,00 |
| 20.05.2026 | 50,60 | 52,48 | 50,22 | 52,08 | 2,52% | 82.388,00 |
| 19.05.2026 | 50,56 | 53,20 | 50,10 | 50,80 | 0,32% | 166.191,00 |
| 18.05.2026 | 51,50 | 54,00 | 50,06 | 50,64 | -2,62% | 164.427,00 |
| 15.05.2026 | 54,00 | 54,14 | 50,62 | 52,00 | -4,13% | 143.114,00 |
| 14.05.2026 | 52,18 | 55,48 | 51,72 | 54,24 | 4,31% | 172.368,00 |
| 13.05.2026 | 47,13 | 52,00 | 46,75 | 52,00 | 13,34% | 189.593,00 |
| 12.05.2026 | 47,55 | 47,96 | 44,82 | 45,88 | -3,61% | 176.211,00 |
| 11.05.2026 | 50,16 | 51,08 | 47,52 | 47,60 | -4,99% | 132.740,00 |
| 08.05.2026 | 48,27 | 50,80 | 48,27 | 50,10 | 3,94% | 87.167,00 |
| 07.05.2026 | 50,12 | 50,88 | 48,10 | 48,20 | -3,60% | 107.387,00 |