45,795€
-2,46%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.04.2026 | 46,99 | 47,29 | 45,43 | 45,74 | -2,58% | 70.149,00 |
| 24.04.2026 | 46,25 | 48,00 | 45,91 | 46,95 | 2,96% | 197.421,00 |
| 23.04.2026 | 46,57 | 46,99 | 45,40 | 45,60 | -1,66% | 137.497,00 |
| 22.04.2026 | 45,99 | 46,89 | 45,65 | 46,37 | 1,49% | 236.401,00 |
| 21.04.2026 | 43,57 | 45,70 | 43,42 | 45,69 | 4,79% | 210.100,00 |
| 20.04.2026 | 43,80 | 44,54 | 43,01 | 43,60 | -1,58% | 185.645,00 |
| 17.04.2026 | 40,89 | 45,00 | 40,82 | 44,30 | 8,55% | 336.797,00 |
| 16.04.2026 | 39,76 | 41,19 | 38,45 | 40,81 | 2,28% | 296.759,00 |
| 15.04.2026 | 35,51 | 42,50 | 35,51 | 39,90 | 12,08% | 877.981,00 |
| 14.04.2026 | 36,87 | 37,00 | 34,72 | 35,60 | -3,68% | 289.812,00 |
| 13.04.2026 | 36,85 | 38,02 | 36,19 | 36,96 | -2,58% | 156.782,00 |
| 10.04.2026 | 36,48 | 38,25 | 36,42 | 37,94 | 4,52% | 187.795,00 |
| 09.04.2026 | 37,20 | 37,47 | 35,00 | 36,30 | -2,55% | 112.579,00 |
| 08.04.2026 | 35,19 | 37,56 | 35,19 | 37,25 | 9,27% | 336.139,00 |
| 07.04.2026 | 32,90 | 34,10 | 32,70 | 34,09 | 3,27% | 89.275,00 |
| 02.04.2026 | 32,60 | 33,65 | 32,22 | 33,01 | -1,14% | 67.747,00 |
| 01.04.2026 | 33,49 | 34,51 | 32,98 | 33,39 | -0,12% | 144.309,00 |
| 31.03.2026 | 32,30 | 33,45 | 30,88 | 33,43 | 4,14% | 188.292,00 |
| 30.03.2026 | 33,31 | 34,30 | 31,51 | 32,10 | -3,75% | 113.943,00 |
| 27.03.2026 | 35,40 | 35,80 | 32,34 | 33,35 | -5,68% | 155.840,00 |
| 26.03.2026 | 36,20 | 36,50 | 34,51 | 35,36 | -2,48% | 203.948,00 |
| 25.03.2026 | 33,99 | 36,70 | 33,99 | 36,26 | 7,25% | 325.301,00 |
| 24.03.2026 | 33,33 | 33,99 | 32,73 | 33,81 | -0,76% | 115.382,00 |
| 23.03.2026 | 32,00 | 34,89 | 30,49 | 34,07 | 4,90% | 322.386,00 |
| 20.03.2026 | 33,27 | 34,45 | 32,33 | 32,48 | -3,36% | 130.494,00 |
| 19.03.2026 | 33,65 | 33,66 | 31,86 | 33,61 | -0,56% | 223.221,00 |
| 18.03.2026 | 34,05 | 34,91 | 33,71 | 33,80 | 0,60% | 163.141,00 |
| 17.03.2026 | 33,48 | 34,05 | 32,19 | 33,60 | 0,57% | 185.417,00 |
| 16.03.2026 | 32,73 | 34,09 | 32,51 | 33,41 | 2,89% | 176.689,00 |
| 13.03.2026 | 32,01 | 32,64 | 31,39 | 32,47 | 1,31% | 121.581,00 |
| 12.03.2026 | 32,83 | 35,00 | 31,64 | 32,05 | -3,64% | 353.878,00 |
| 11.03.2026 | 31,20 | 33,89 | 31,20 | 33,26 | 7,29% | 353.013,00 |
| 10.03.2026 | 29,06 | 31,72 | 29,06 | 31,00 | 5,26% | 271.297,00 |
| 09.03.2026 | 27,80 | 29,45 | 26,91 | 29,45 | 3,37% | 253.669,00 |
| 06.03.2026 | 29,22 | 30,37 | 28,14 | 28,49 | -4,40% | 148.450,00 |
| 05.03.2026 | 29,99 | 31,27 | 28,52 | 29,80 | -1,55% | 272.478,00 |
| 04.03.2026 | 30,86 | 31,03 | 29,75 | 30,27 | 3,66% | 401.104,00 |
| 03.03.2026 | 29,50 | 29,69 | 27,84 | 29,20 | -0,24% | 305.809,00 |
| 02.03.2026 | 27,09 | 29,46 | 26,11 | 29,27 | 7,69% | 427.023,00 |
| 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 |