206,900€
-1,03%
Echtzeit-Aktienkurs Advanced Energy Industries
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 207,00 | 212,75 | 192,38 | 205,30 | -1,79% | 45,00 |
| 11.11.2026 | 202,15 | 214,90 | 201,23 | 209,05 | 5,34% | 18,00 |
| 10.11.2026 | 195,23 | 201,75 | 188,40 | 198,45 | 0,99% | 68,00 |
| 09.11.2026 | 176,43 | 197,55 | 173,75 | 196,50 | 11,60% | 111,00 |
| 06.11.2026 | 167,35 | 179,85 | 167,08 | 176,08 | 6,41% | 101,00 |
| 05.11.2026 | 186,83 | 188,95 | 159,77 | 165,48 | -11,72% | 32,00 |
| 04.11.2026 | 211,80 | 217,70 | 186,02 | 187,45 | -12,51% | 55,00 |
| 03.11.2026 | 212,25 | 219,05 | 208,90 | 214,25 | 10,65% | 47,00 |
| 02.11.2026 | 199,33 | 208,50 | 192,85 | 193,63 | -1,04% | 394,00 |
| 30.10.2026 | 208,15 | 212,75 | 193,73 | 195,65 | -8,34% | - |
| 29.10.2026 | 214,10 | 218,95 | 209,15 | 213,45 | -0,21% | - |
| 28.10.2026 | 209,75 | 218,15 | 209,65 | 213,90 | 2,39% | 35,00 |
| 27.10.2026 | 197,70 | 209,45 | 197,68 | 208,90 | 4,28% | 36,00 |
| 26.10.2026 | 192,93 | 202,10 | 191,05 | 200,33 | 3,23% | 85,00 |
| 23.10.2026 | 193,15 | 197,43 | 188,63 | 194,05 | 0,58% | 18,00 |
| 22.10.2026 | 215,45 | 216,00 | 190,85 | 192,93 | -12,92% | 667,00 |
| 21.10.2026 | 218,95 | 223,10 | 215,35 | 221,55 | 3,67% | 30,00 |
| 20.10.2026 | 214,00 | 216,00 | 205,30 | 213,70 | -1,57% | 30,00 |
| 19.10.2026 | 217,15 | 222,50 | 213,20 | 217,10 | 2,50% | 18,00 |
| 16.10.2026 | 224,85 | 227,35 | 211,80 | 211,80 | -5,78% | 2,00 |
| 15.10.2026 | 230,85 | 231,35 | 209,95 | 224,80 | -3,75% | - |
| 14.10.2026 | 245,85 | 248,90 | 230,05 | 233,55 | -3,41% | 47,00 |
| 13.10.2026 | 250,35 | 250,40 | 237,65 | 241,80 | -3,99% | 42,00 |
| 12.10.2026 | 257,95 | 258,70 | 251,85 | 251,85 | -1,70% | 31,00 |
| 09.10.2026 | 253,75 | 260,50 | 251,60 | 256,20 | 1,24% | 39,00 |
| 08.10.2026 | 260,75 | 261,05 | 249,70 | 253,05 | -3,29% | 42,00 |
| 07.10.2026 | 269,40 | 270,55 | 253,70 | 261,65 | -2,35% | - |
| 06.10.2026 | 265,45 | 273,60 | 264,45 | 267,95 | 1,21% | 26,00 |
| 05.10.2026 | 271,95 | 275,20 | 263,55 | 264,75 | -1,93% | 5,00 |
| 02.10.2026 | 262,00 | 274,40 | 261,60 | 269,95 | 3,03% | 63,00 |
| 01.10.2026 | 251,95 | 264,90 | 249,75 | 262,00 | 4,84% | 1.637,00 |
| 30.09.2026 | 249,65 | 252,20 | 244,15 | 249,90 | 0,00% | 11,00 |
| 29.09.2026 | 244,05 | 251,50 | 244,00 | 249,90 | 2,65% | 15,00 |
| 28.09.2026 | 243,05 | 251,00 | 238,50 | 243,45 | -0,88% | 32,00 |
| 25.09.2026 | 244,95 | 251,40 | 244,30 | 245,60 | 0,64% | 566,00 |
| 24.09.2026 | 244,95 | 247,50 | 236,90 | 244,05 | -0,71% | 1.953,00 |
| 23.09.2026 | 239,80 | 246,85 | 234,65 | 245,80 | 3,80% | - |
| 22.09.2026 | 230,90 | 238,30 | 226,70 | 236,80 | 3,66% | 47,00 |
| 21.09.2026 | 229,25 | 237,25 | 228,30 | 228,45 | 0,44% | 102,00 |
| 18.09.2026 | 222,05 | 228,15 | 221,95 | 227,45 | 3,22% | 55,00 |
| 17.09.2026 | 219,95 | 228,05 | 219,00 | 220,35 | -0,45% | 10,00 |
| 16.09.2026 | 217,40 | 224,05 | 214,90 | 221,35 | 2,98% | 29,00 |
| 15.09.2026 | 221,40 | 225,90 | 212,30 | 214,95 | -3,70% | 1,00 |
| 14.09.2026 | 246,90 | 247,15 | 222,40 | 223,20 | -9,58% | 15,00 |
| 11.09.2026 | 236,15 | 247,40 | 234,70 | 246,85 | 4,62% | - |
| 10.09.2026 | 245,45 | 246,20 | 235,75 | 235,95 | -4,14% | 16,00 |
| 09.09.2026 | 248,55 | 252,40 | 245,20 | 246,15 | -1,08% | 1,00 |
| 08.09.2026 | 241,90 | 253,40 | 239,20 | 248,85 | 2,98% | 3,00 |
| 07.09.2026 | 242,15 | 242,30 | 241,45 | 241,65 | 0,48% | - |
| 04.09.2026 | 236,30 | 243,50 | 236,10 | 240,50 | 2,38% | - |
| 03.09.2026 | 231,20 | 235,05 | 221,40 | 234,90 | 1,34% | 27,00 |
| 02.09.2026 | 230,35 | 234,70 | 225,70 | 231,80 | -0,19% | - |
| 01.09.2026 | 238,70 | 241,70 | 229,70 | 232,25 | -1,82% | 16,00 |
| 31.08.2026 | 235,35 | 240,30 | 234,45 | 236,55 | 0,45% | 5,00 |
| 28.08.2026 | 246,10 | 246,85 | 234,80 | 235,50 | -3,74% | - |
| 27.08.2026 | 243,45 | 253,85 | 240,80 | 244,65 | 0,10% | 11,00 |
| 26.08.2026 | 235,95 | 245,25 | 233,70 | 244,40 | 3,82% | - |
| 25.08.2026 | 236,25 | 246,95 | 233,20 | 235,40 | -0,02% | 31,00 |
| 24.08.2026 | 243,85 | 246,90 | 231,45 | 235,45 | -3,56% | 46,00 |
| 21.08.2026 | 250,50 | 254,65 | 242,25 | 244,15 | -2,48% | - |
| 20.08.2026 | 252,40 | 257,50 | 248,25 | 250,35 | -0,40% | - |
| 19.08.2026 | 270,90 | 275,65 | 251,05 | 251,35 | -7,64% | 3,00 |
| 18.08.2026 | 299,85 | 300,35 | 266,95 | 272,15 | -9,40% | 51,00 |
| 17.08.2026 | 285,80 | 301,75 | 282,10 | 300,40 | 5,85% | 56,00 |
| 14.08.2026 | 285,50 | 292,30 | 281,90 | 283,80 | -0,75% | 14,00 |
| 13.08.2026 | 292,95 | 296,90 | 285,05 | 285,95 | -2,59% | 47,00 |
| 12.08.2026 | 284,50 | 299,45 | 284,30 | 293,55 | 3,51% | - |
| 11.08.2026 | 272,75 | 284,85 | 272,50 | 283,60 | 3,39% | 11,00 |
| 10.08.2026 | 279,20 | 287,35 | 274,30 | 274,30 | -2,97% | 99,00 |
| 07.08.2026 | 281,55 | 287,90 | 277,00 | 282,70 | -0,25% | 42,00 |
| 06.08.2026 | 284,20 | 289,75 | 275,10 | 283,40 | -1,97% | 186,00 |
| 05.08.2026 | 296,35 | 303,35 | 288,80 | 289,10 | -2,22% | 915,00 |
| 04.08.2026 | 286,35 | 298,60 | 281,75 | 295,65 | 14,48% | 312,00 |
| 03.08.2026 | 252,15 | 260,20 | 241,45 | 258,25 | 2,81% | 48,00 |
| 31.07.2026 | 239,90 | 265,05 | 239,10 | 251,20 | 6,22% | 1.000,00 |
| 30.07.2026 | 220,80 | 241,75 | 220,50 | 236,50 | 5,23% | 40,00 |
| 29.07.2026 | 239,20 | 242,85 | 218,75 | 224,75 | -5,49% | 61,00 |
| 28.07.2026 | 255,50 | 255,90 | 231,15 | 237,80 | -6,75% | 3,00 |
| 27.07.2026 | 268,55 | 272,80 | 248,30 | 255,00 | -7,02% | 62,00 |
| 24.07.2026 | 276,80 | 278,80 | 266,25 | 274,25 | -1,05% | 4,00 |
| 23.07.2026 | 277,20 | 285,95 | 273,95 | 277,15 | -0,41% | 4,00 |
| 22.07.2026 | 270,80 | 279,80 | 262,75 | 278,30 | 5,34% | 326,00 |
| 21.07.2026 | 247,80 | 264,90 | 244,80 | 264,20 | 6,28% | 67,00 |
| 20.07.2026 | 253,45 | 256,90 | 243,80 | 248,60 | -0,08% | 2.280,00 |
| 17.07.2026 | 248,05 | 251,25 | 232,70 | 248,80 | -0,42% | 67,00 |
| 16.07.2026 | 263,20 | 263,45 | 249,65 | 249,85 | -4,87% | 13,00 |
| 15.07.2026 | 268,00 | 273,60 | 254,80 | 262,65 | -1,89% | 4,00 |
| 14.07.2026 | 262,60 | 273,20 | 262,35 | 267,70 | 2,18% | 3,00 |
| 13.07.2026 | 268,45 | 268,55 | 259,60 | 262,00 | -2,91% | 31,00 |
| 10.07.2026 | 269,90 | 273,40 | 264,85 | 269,85 | -1,51% | 296,00 |
| 09.07.2026 | 257,60 | 277,65 | 257,15 | 274,00 | 7,70% | 80,00 |
| 08.07.2026 | 251,80 | 255,25 | 241,00 | 254,40 | 1,09% | 130,00 |
| 07.07.2026 | 270,50 | 270,95 | 245,70 | 251,65 | -6,87% | 8,00 |
| 06.07.2026 | 278,00 | 283,65 | 269,35 | 270,20 | -2,37% | 49,00 |
| 03.07.2026 | 273,35 | 280,20 | 273,35 | 276,75 | 2,16% | 38,00 |
| 02.07.2026 | 313,45 | 316,30 | 266,55 | 270,90 | -13,53% | 111,00 |
| 01.07.2026 | 326,50 | 336,10 | 310,10 | 313,30 | -4,12% | 25,00 |
| 30.06.2026 | 306,40 | 329,00 | 305,20 | 326,75 | 5,62% | 2,00 |
| 29.06.2026 | 311,75 | 317,10 | 296,80 | 309,35 | -0,48% | 88,00 |
| 26.06.2026 | 327,55 | 328,80 | 307,90 | 310,85 | -4,69% | 62,00 |