207,850€
1,85%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 204,73 | 208,18 | 204,05 | 207,83 | 1,84% | 103,00 |
| 01.07.2025 | 201,80 | 205,23 | 200,41 | 204,08 | 0,93% | 17,00 |
| 30.06.2025 | 204,95 | 204,95 | 201,35 | 202,20 | -0,10% | 161,00 |
| 27.06.2025 | 203,43 | 205,00 | 200,70 | 202,40 | -0,17% | 91,00 |
| 26.06.2025 | 201,01 | 203,50 | 199,76 | 202,75 | 0,77% | 16,00 |
| 25.06.2025 | 202,23 | 203,95 | 199,80 | 201,20 | -0,52% | 5,00 |
| 24.06.2025 | 200,01 | 202,77 | 199,32 | 202,25 | 1,40% | 458,00 |
| 23.06.2025 | 198,05 | 200,73 | 196,76 | 199,45 | 0,57% | 163,00 |
| 20.06.2025 | 198,99 | 201,02 | 195,56 | 198,32 | 0,32% | 100,00 |
| 19.06.2025 | 199,58 | 200,70 | 196,06 | 197,69 | -1,16% | 22,00 |
| 18.06.2025 | 197,96 | 202,60 | 197,83 | 200,01 | 0,98% | 384,00 |
| 17.06.2025 | 199,60 | 201,05 | 196,38 | 198,07 | -1,16% | - |
| 16.06.2025 | 195,28 | 200,65 | 194,71 | 200,40 | 2,91% | 119,00 |
| 13.06.2025 | 197,89 | 199,29 | 194,42 | 194,74 | -2,75% | 130,00 |
| 12.06.2025 | 201,15 | 203,10 | 197,85 | 200,25 | -1,10% | 96,00 |
| 11.06.2025 | 203,38 | 206,45 | 200,38 | 202,48 | -0,80% | 123,00 |
| 10.06.2025 | 199,74 | 205,48 | 198,32 | 204,10 | 2,40% | 319,00 |
| 09.06.2025 | 194,21 | 200,73 | 194,09 | 199,32 | 2,13% | 221,00 |
| 06.06.2025 | 191,27 | 197,91 | 189,92 | 195,17 | 2,46% | 285,00 |
| 05.06.2025 | 191,24 | 194,59 | 189,71 | 190,48 | -0,49% | 258,00 |
| 04.06.2025 | 191,65 | 193,94 | 190,34 | 191,42 | -0,47% | 240,00 |
| 03.06.2025 | 188,06 | 192,52 | 185,76 | 192,32 | 2,22% | 157,00 |
| 02.06.2025 | 186,79 | 189,04 | 184,44 | 188,14 | -0,11% | 249,00 |
| 30.05.2025 | 190,17 | 192,48 | 185,76 | 188,35 | -0,38% | 58,00 |
| 29.05.2025 | 195,69 | 196,63 | 188,23 | 189,06 | -1,02% | 39,00 |
| 28.05.2025 | 192,25 | 193,64 | 189,89 | 191,00 | -0,16% | 68,00 |
| 27.05.2025 | 188,01 | 192,15 | 186,26 | 191,31 | 1,61% | 38,00 |
| 26.05.2025 | 186,95 | 189,74 | 186,02 | 188,28 | 1,68% | 167,00 |
| 23.05.2025 | 186,84 | 189,72 | 179,48 | 185,17 | -1,36% | 387,00 |
| 22.05.2025 | 198,24 | 206,65 | 187,44 | 187,73 | -4,44% | 679,00 |
| 21.05.2025 | 197,05 | 200,50 | 195,32 | 196,46 | -1,20% | 151,00 |
| 20.05.2025 | 198,58 | 200,38 | 197,30 | 198,85 | -0,45% | 34,00 |
| 19.05.2025 | 199,23 | 201,95 | 196,00 | 199,75 | -1,99% | 265,00 |
| 16.05.2025 | 201,38 | 205,02 | 201,27 | 203,80 | 0,44% | 11,00 |
| 15.05.2025 | 201,99 | 204,68 | 198,18 | 202,90 | -0,09% | 22,00 |
| 14.05.2025 | 203,05 | 203,43 | 199,99 | 203,08 | 0,20% | 31,00 |
| 13.05.2025 | 199,90 | 203,15 | 197,86 | 202,68 | 0,82% | 313,00 |
| 12.05.2025 | 188,79 | 204,05 | 188,55 | 201,02 | 9,07% | 889,00 |
| 09.05.2025 | 180,94 | 186,48 | 179,26 | 184,31 | 2,08% | 107,00 |
| 08.05.2025 | 178,66 | 183,54 | 177,42 | 180,56 | 1,93% | 30,00 |
| 07.05.2025 | 173,03 | 177,54 | 172,24 | 177,14 | 2,90% | 7,00 |
| 06.05.2025 | 173,47 | 175,28 | 171,18 | 172,15 | -1,56% | 1,00 |
| 05.05.2025 | 174,18 | 176,71 | 171,64 | 174,87 | -0,34% | 50,00 |
| 02.05.2025 | 171,23 | 176,52 | 170,38 | 175,47 | 1,86% | 381,00 |
| 30.04.2025 | 168,34 | 172,28 | 164,97 | 172,26 | 1,78% | 44,00 |
| 29.04.2025 | 169,39 | 171,15 | 166,14 | 169,25 | -0,23% | 173,00 |
| 28.04.2025 | 170,89 | 173,46 | 166,43 | 169,64 | -1,01% | 259,00 |
| 25.04.2025 | 173,15 | 175,26 | 168,65 | 171,37 | -0,06% | 164,00 |
| 24.04.2025 | 163,45 | 173,76 | 160,84 | 171,48 | 5,83% | 1.893,00 |
| 23.04.2025 | 160,81 | 165,40 | 158,27 | 162,04 | 3,83% | 402,00 |
| 22.04.2025 | 153,50 | 156,47 | 153,00 | 156,07 | 0,88% | 1.717,00 |
| 17.04.2025 | 156,34 | 157,80 | 152,66 | 154,71 | 0,21% | 1.580,00 |
| 16.04.2025 | 154,95 | 157,38 | 149,36 | 154,39 | -2,97% | 456,00 |
| 15.04.2025 | 156,94 | 161,68 | 155,68 | 159,12 | 1,12% | 303,00 |
| 14.04.2025 | 159,72 | 163,00 | 154,41 | 157,35 | -0,28% | 1.341,00 |
| 11.04.2025 | 160,04 | 161,01 | 148,04 | 157,79 | -0,77% | 481,00 |
| 10.04.2025 | 179,58 | 180,24 | 152,67 | 159,01 | -11,53% | 2.316,00 |
| 09.04.2025 | 150,09 | 181,22 | 146,83 | 179,74 | 18,80% | 1.565,00 |
| 08.04.2025 | 156,80 | 162,90 | 147,82 | 151,30 | -3,59% | 1.200,00 |
| 07.04.2025 | 142,72 | 167,22 | 140,66 | 156,93 | 4,39% | 1.184,00 |
| 04.04.2025 | 162,50 | 164,00 | 149,91 | 150,33 | -8,40% | 2.920,00 |
| 03.04.2025 | 175,58 | 177,77 | 163,51 | 164,11 | -10,80% | 1.031,00 |
| 02.04.2025 | 184,13 | 186,39 | 180,83 | 183,99 | -0,23% | 526,00 |
| 01.04.2025 | 185,60 | 186,94 | 180,89 | 184,42 | -1,26% | 1.211,00 |
| 31.03.2025 | 184,86 | 187,17 | 181,98 | 186,77 | 0,67% | 779,00 |
| 28.03.2025 | 192,33 | 192,58 | 185,52 | 185,53 | -3,92% | 330,00 |
| 27.03.2025 | 195,38 | 196,60 | 190,77 | 193,10 | -1,32% | 917,00 |
| 26.03.2025 | 198,36 | 199,45 | 195,14 | 195,68 | -1,20% | 150,00 |
| 25.03.2025 | 196,41 | 198,49 | 193,94 | 198,05 | 0,92% | 197,00 |
| 24.03.2025 | 190,61 | 198,26 | 190,50 | 196,25 | 3,71% | 811,00 |
| 21.03.2025 | 190,08 | 190,12 | 185,96 | 189,23 | -0,21% | 3.544,00 |
| 20.03.2025 | 193,61 | 194,74 | 188,90 | 189,63 | -1,53% | 543,00 |
| 19.03.2025 | 191,75 | 195,13 | 190,26 | 192,58 | 0,82% | - |
| 18.03.2025 | 193,18 | 193,54 | 190,22 | 191,01 | -1,39% | 749,00 |
| 17.03.2025 | 190,97 | 195,29 | 189,29 | 193,70 | 1,01% | 543,00 |
| 14.03.2025 | 189,51 | 192,86 | 188,66 | 191,77 | 1,88% | 192,00 |
| 13.03.2025 | 188,86 | 191,59 | 186,57 | 188,24 | -0,63% | 730,00 |
| 12.03.2025 | 192,05 | 195,87 | 188,75 | 189,44 | 0,60% | 708,00 |
| 11.03.2025 | 199,71 | 201,13 | 187,81 | 188,31 | -5,85% | 975,00 |
| 10.03.2025 | 207,27 | 207,60 | 197,09 | 200,00 | -3,94% | 1.165,00 |
| 07.03.2025 | 206,30 | 208,98 | 202,63 | 208,20 | 0,80% | 468,00 |
| 06.03.2025 | 212,65 | 212,77 | 205,68 | 206,55 | -2,83% | 287,00 |
| 05.03.2025 | 214,45 | 215,30 | 206,85 | 212,58 | -0,27% | 421,00 |
| 04.03.2025 | 218,43 | 221,00 | 212,10 | 213,15 | -2,10% | 2.950,00 |
| 03.03.2025 | 222,02 | 223,00 | 215,65 | 217,73 | -1,73% | 385,00 |
| 28.02.2025 | 216,38 | 221,60 | 214,55 | 221,55 | 2,97% | 269,00 |
| 27.02.2025 | 223,85 | 225,10 | 215,02 | 215,15 | -3,41% | 210,00 |
| 26.02.2025 | 225,65 | 226,20 | 221,18 | 222,75 | -0,51% | 207,00 |
| 25.02.2025 | 226,23 | 227,00 | 222,90 | 223,90 | -1,12% | 742,00 |
| 24.02.2025 | 229,30 | 230,20 | 225,52 | 226,43 | -0,88% | 171,00 |
| 21.02.2025 | 231,90 | 234,38 | 227,38 | 228,43 | -1,60% | 760,00 |
| 20.02.2025 | 232,00 | 236,30 | 229,00 | 232,15 | 0,14% | 1.025,00 |
| 19.02.2025 | 212,15 | 232,58 | 211,52 | 231,83 | 9,92% | 1.160,00 |
| 18.02.2025 | 206,25 | 211,08 | 205,00 | 210,90 | 2,80% | 924,00 |
| 17.02.2025 | 205,38 | 205,90 | 204,70 | 205,15 | 0,21% | 21,00 |
| 14.02.2025 | 200,43 | 205,00 | 199,93 | 204,73 | 2,21% | 390,00 |
| 13.02.2025 | 197,45 | 200,35 | 196,52 | 200,30 | 1,49% | 120,00 |
| 12.02.2025 | 196,44 | 197,52 | 193,90 | 197,35 | 0,49% | 193,00 |
| 11.02.2025 | 197,56 | 199,93 | 195,88 | 196,39 | -1,15% | 152,00 |
| 10.02.2025 | 200,65 | 201,08 | 196,72 | 198,67 | 0,06% | 194,00 |