32,145€
-3,56%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 33,09 | 33,48 | 31,93 | 32,03 | -3,92% | 56.974,00 |
| 12.11.2026 | 33,69 | 34,43 | 33,18 | 33,33 | -2,74% | 121.923,00 |
| 11.11.2026 | 32,70 | 34,49 | 32,60 | 34,27 | 7,40% | 213.916,00 |
| 10.11.2026 | 32,20 | 32,99 | 31,54 | 31,91 | -0,72% | 144.718,00 |
| 09.11.2026 | 30,51 | 32,14 | 29,71 | 32,14 | 5,86% | 122.098,00 |
| 06.11.2026 | 28,80 | 30,54 | 28,61 | 30,36 | 6,15% | 143.016,00 |
| 05.11.2026 | 31,50 | 31,90 | 27,74 | 28,60 | -11,73% | 456.355,00 |
| 04.11.2026 | 34,19 | 35,01 | 31,58 | 32,40 | -5,15% | 235.261,00 |
| 03.11.2026 | 32,54 | 34,52 | 32,35 | 34,16 | 3,99% | 94.969,00 |
| 02.11.2026 | 33,99 | 34,47 | 32,50 | 32,85 | 2,02% | 185.422,00 |
| 30.10.2026 | 33,58 | 34,28 | 31,76 | 32,20 | -3,77% | 190.647,00 |
| 29.10.2026 | 31,21 | 34,30 | 31,03 | 33,46 | 8,11% | 280.793,00 |
| 28.10.2026 | 30,48 | 31,70 | 30,48 | 30,95 | 1,54% | 130.970,00 |
| 27.10.2026 | 29,70 | 30,72 | 29,22 | 30,48 | 2,63% | 112.785,00 |
| 26.10.2026 | 28,62 | 29,92 | 28,45 | 29,70 | 4,76% | 79.282,00 |
| 23.10.2026 | 29,03 | 29,87 | 28,26 | 28,35 | -2,34% | 128.639,00 |
| 22.10.2026 | 31,00 | 31,15 | 28,89 | 29,03 | -10,01% | 328.053,00 |
| 21.10.2026 | 32,00 | 32,63 | 31,85 | 32,26 | 2,67% | 77.744,00 |
| 20.10.2026 | 32,14 | 32,28 | 30,54 | 31,42 | -3,35% | 150.070,00 |
| 19.10.2026 | 32,72 | 33,49 | 32,30 | 32,51 | -0,06% | 95.105,00 |
| 16.10.2026 | 34,37 | 35,11 | 32,01 | 32,53 | -3,18% | 273.153,00 |
| 15.10.2026 | 34,64 | 34,64 | 30,26 | 33,60 | -3,45% | 453.538,00 |
| 14.10.2026 | 34,64 | 35,80 | 34,31 | 34,80 | -0,68% | 63.203,00 |
| 13.10.2026 | 34,99 | 35,40 | 33,76 | 35,04 | -2,37% | 53.881,00 |
| 12.10.2026 | 36,67 | 36,79 | 35,41 | 35,89 | -1,70% | 29.500,00 |
| 09.10.2026 | 36,29 | 37,75 | 36,25 | 36,51 | 1,53% | 39.881,00 |
| 08.10.2026 | 38,15 | 38,51 | 35,87 | 35,96 | -5,84% | 81.644,00 |
| 07.10.2026 | 39,26 | 40,09 | 37,67 | 38,19 | -2,73% | 58.297,00 |
| 06.10.2026 | 39,16 | 40,52 | 38,64 | 39,26 | -0,08% | 91.496,00 |
| 05.10.2026 | 39,49 | 39,89 | 38,55 | 39,29 | -0,03% | 105.964,00 |
| 02.10.2026 | 37,06 | 39,64 | 37,02 | 39,30 | 5,93% | 197.094,00 |
| 01.10.2026 | 38,30 | 38,69 | 35,73 | 37,10 | -1,25% | 100.183,00 |
| 30.09.2026 | 36,70 | 38,38 | 36,63 | 37,57 | 2,43% | 90.471,00 |
| 29.09.2026 | 35,18 | 37,48 | 34,91 | 36,68 | 4,62% | 132.435,00 |
| 28.09.2026 | 34,60 | 35,64 | 33,79 | 35,06 | -0,45% | 68.117,00 |
| 25.09.2026 | 35,45 | 35,89 | 34,69 | 35,22 | -0,48% | 41.318,00 |
| 24.09.2026 | 35,78 | 35,82 | 34,85 | 35,39 | -1,75% | 61.849,00 |
| 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 |