262,300€
-1,52%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 264,58 | 266,45 | 260,75 | 262,10 | -1,37% | 105,00 |
| 29.01.2026 | 267,05 | 269,75 | 258,77 | 265,75 | 0,33% | 1.335,00 |
| 28.01.2026 | 263,60 | 266,88 | 260,27 | 264,88 | 4,53% | 953,00 |
| 27.01.2026 | 257,52 | 259,35 | 252,23 | 253,40 | -1,23% | 74,00 |
| 26.01.2026 | 257,17 | 259,30 | 255,63 | 256,55 | -0,56% | 95,00 |
| 23.01.2026 | 263,13 | 266,70 | 256,55 | 258,00 | -1,77% | 111,00 |
| 22.01.2026 | 261,63 | 266,88 | 259,80 | 262,65 | 0,36% | 236,00 |
| 21.01.2026 | 252,75 | 263,65 | 250,75 | 261,70 | 4,00% | 170,00 |
| 20.01.2026 | 254,75 | 257,40 | 250,83 | 251,63 | -1,68% | 270,00 |
| 19.01.2026 | 256,10 | 256,52 | 254,50 | 255,93 | -1,29% | 66,00 |
| 16.01.2026 | 261,33 | 265,73 | 258,35 | 259,27 | -0,44% | 135,00 |
| 15.01.2026 | 256,55 | 263,02 | 255,45 | 260,42 | 1,97% | 132,00 |
| 14.01.2026 | 253,38 | 255,73 | 251,33 | 255,40 | 0,65% | 247,00 |
| 13.01.2026 | 251,55 | 259,23 | 249,05 | 253,75 | 0,66% | 15,00 |
| 12.01.2026 | 255,77 | 255,98 | 251,25 | 252,08 | -3,02% | 883,00 |
| 09.01.2026 | 256,98 | 261,00 | 255,40 | 259,92 | 1,22% | 399,00 |
| 08.01.2026 | 249,50 | 257,10 | 247,52 | 256,80 | 2,71% | 203,00 |
| 07.01.2026 | 249,98 | 251,15 | 245,55 | 250,02 | -0,34% | 91,00 |
| 06.01.2026 | 236,98 | 251,58 | 235,35 | 250,88 | 6,10% | 385,00 |
| 05.01.2026 | 235,40 | 240,73 | 232,70 | 236,45 | 1,00% | 365,00 |
| 02.01.2026 | 230,65 | 237,25 | 230,02 | 234,10 | 0,03% | 256,00 |
| 30.12.2025 | 233,83 | 234,02 | 233,63 | 234,02 | -0,06% | - |
| 29.12.2025 | 234,98 | 236,58 | 232,65 | 234,18 | -0,29% | 451,00 |
| 23.12.2025 | 234,08 | 235,30 | 231,73 | 234,85 | 0,12% | - |
| 22.12.2025 | 235,25 | 239,20 | 234,10 | 234,58 | -0,05% | 52,00 |
| 19.12.2025 | 235,13 | 237,52 | 234,30 | 234,70 | 0,01% | 39,00 |
| 18.12.2025 | 231,75 | 235,83 | 231,63 | 234,68 | 1,58% | 185,00 |
| 17.12.2025 | 237,88 | 238,95 | 230,05 | 231,02 | -2,82% | 305,00 |
| 16.12.2025 | 236,77 | 238,88 | 233,50 | 237,73 | -0,45% | 731,00 |
| 15.12.2025 | 238,70 | 241,10 | 236,10 | 238,80 | 0,35% | 373,00 |
| 12.12.2025 | 240,13 | 243,05 | 236,83 | 237,98 | -1,04% | 91,00 |
| 11.12.2025 | 239,08 | 240,95 | 237,58 | 240,48 | -0,09% | 37,00 |
| 10.12.2025 | 237,40 | 241,45 | 236,13 | 240,70 | 1,32% | 1.389,00 |
| 09.12.2025 | 239,80 | 240,77 | 237,30 | 237,58 | -0,62% | 206,00 |
| 08.12.2025 | 241,93 | 245,25 | 237,95 | 239,05 | -0,96% | 481,00 |
| 05.12.2025 | 238,55 | 243,43 | 238,23 | 241,38 | 1,84% | 424,00 |
| 04.12.2025 | 238,70 | 241,15 | 236,40 | 237,02 | -0,40% | 430,00 |
| 03.12.2025 | 235,00 | 238,23 | 232,00 | 237,98 | 1,51% | 763,00 |
| 02.12.2025 | 229,20 | 235,80 | 228,60 | 234,43 | 2,12% | 1.132,00 |
| 01.12.2025 | 227,18 | 231,20 | 225,35 | 229,55 | 0,31% | 854,00 |
| 28.11.2025 | 224,05 | 229,60 | 222,35 | 228,85 | 2,81% | 115,00 |
| 27.11.2025 | 222,45 | 224,70 | 222,33 | 222,60 | 0,04% | 91,00 |
| 26.11.2025 | 218,30 | 225,05 | 216,60 | 222,50 | 2,45% | 327,00 |
| 25.11.2025 | 207,58 | 217,43 | 198,59 | 217,18 | 4,47% | 1.559,00 |
| 24.11.2025 | 202,90 | 208,93 | 200,65 | 207,88 | 2,39% | 255,00 |
| 21.11.2025 | 194,38 | 203,65 | 193,18 | 203,02 | 3,33% | 347,00 |
| 20.11.2025 | 203,88 | 204,55 | 196,11 | 196,48 | -2,80% | 92,00 |
| 19.11.2025 | 198,38 | 202,88 | 197,04 | 202,15 | 1,33% | 1,00 |
| 18.11.2025 | 196,55 | 200,58 | 196,11 | 199,50 | 0,99% | 66,00 |
| 17.11.2025 | 203,40 | 206,30 | 196,60 | 197,55 | -2,32% | 81,00 |
| 14.11.2025 | 203,85 | 205,65 | 198,34 | 202,25 | -0,89% | 336,00 |
| 13.11.2025 | 209,13 | 210,15 | 202,40 | 204,08 | -2,02% | 58,00 |
| 12.11.2025 | 201,68 | 208,60 | 201,63 | 208,27 | 3,46% | 198,00 |
| 11.11.2025 | 200,55 | 202,43 | 198,32 | 201,30 | 0,07% | 25,00 |
| 10.11.2025 | 200,11 | 202,80 | 197,68 | 201,15 | 2,05% | 135,00 |
| 07.11.2025 | 202,38 | 202,48 | 193,08 | 197,11 | -2,34% | 296,00 |
| 06.11.2025 | 206,65 | 206,65 | 200,50 | 201,83 | -2,28% | 109,00 |
| 05.11.2025 | 200,07 | 207,65 | 196,58 | 206,52 | 3,39% | 395,00 |
| 04.11.2025 | 200,13 | 203,48 | 199,24 | 199,76 | -1,52% | 608,00 |
| 03.11.2025 | 203,70 | 206,80 | 201,73 | 202,85 | -0,29% | 130,00 |
| 31.10.2025 | 201,65 | 204,27 | 201,48 | 203,45 | 0,89% | 77,00 |
| 30.10.2025 | 201,83 | 204,35 | 201,55 | 201,65 | -0,43% | 23,00 |
| 29.10.2025 | 206,50 | 207,73 | 202,43 | 202,52 | -1,40% | 289,00 |
| 28.10.2025 | 208,10 | 209,05 | 204,83 | 205,40 | -1,86% | 240,00 |
| 27.10.2025 | 209,00 | 209,63 | 204,95 | 209,30 | 1,64% | 406,00 |
| 24.10.2025 | 210,48 | 212,40 | 203,60 | 205,93 | -1,93% | 256,00 |
| 23.10.2025 | 207,65 | 211,00 | 204,38 | 209,98 | 1,39% | 138,00 |
| 22.10.2025 | 206,27 | 209,73 | 204,02 | 207,10 | -2,75% | 313,00 |
| 21.10.2025 | 211,27 | 216,50 | 209,45 | 212,95 | 0,71% | 649,00 |
| 20.10.2025 | 210,68 | 212,70 | 207,10 | 211,45 | 1,56% | 219,00 |
| 17.10.2025 | 204,60 | 208,73 | 200,10 | 208,20 | 1,55% | 177,00 |
| 16.10.2025 | 204,58 | 209,15 | 204,23 | 205,02 | 0,47% | 43,00 |
| 15.10.2025 | 203,55 | 206,15 | 201,55 | 204,08 | 0,53% | 61,00 |
| 14.10.2025 | 200,78 | 205,68 | 198,76 | 203,00 | 0,10% | 35,00 |
| 13.10.2025 | 199,96 | 203,68 | 196,23 | 202,80 | 4,46% | 328,00 |
| 10.10.2025 | 205,90 | 207,65 | 193,59 | 194,15 | -5,13% | 194,00 |
| 09.10.2025 | 204,58 | 206,50 | 202,50 | 204,65 | -0,09% | 365,00 |
| 08.10.2025 | 201,40 | 206,20 | 199,58 | 204,83 | 2,14% | 486,00 |
| 07.10.2025 | 207,10 | 208,73 | 200,05 | 200,52 | -3,34% | 227,00 |
| 06.10.2025 | 207,48 | 211,00 | 204,80 | 207,45 | 0,45% | 228,00 |
| 03.10.2025 | 207,73 | 209,70 | 205,38 | 206,52 | 0,41% | 60,00 |
| 02.10.2025 | 203,98 | 208,45 | 202,93 | 205,68 | 0,85% | 876,00 |
| 01.10.2025 | 207,80 | 210,40 | 201,30 | 203,95 | -2,29% | 172,00 |
| 30.09.2025 | 208,55 | 210,43 | 205,98 | 208,73 | -0,02% | 1.173,00 |
| 29.09.2025 | 211,35 | 213,63 | 207,90 | 208,77 | -1,05% | 537,00 |
| 26.09.2025 | 211,33 | 214,90 | 210,38 | 211,00 | -0,60% | 226,00 |
| 25.09.2025 | 211,30 | 212,90 | 208,38 | 212,27 | 0,01% | 23,00 |
| 24.09.2025 | 209,52 | 212,77 | 209,18 | 212,25 | 1,47% | 283,00 |
| 23.09.2025 | 209,68 | 212,95 | 207,65 | 209,18 | -0,21% | 37,00 |
| 22.09.2025 | 208,83 | 211,50 | 206,10 | 209,63 | 0,48% | 46,00 |
| 19.09.2025 | 211,58 | 213,43 | 207,27 | 208,63 | -1,32% | 169,00 |
| 18.09.2025 | 209,58 | 213,80 | 207,73 | 211,43 | 1,45% | 236,00 |
| 17.09.2025 | 205,93 | 210,15 | 204,20 | 208,40 | 1,25% | 385,00 |
| 16.09.2025 | 208,27 | 210,35 | 204,13 | 205,83 | -1,03% | 245,00 |
| 15.09.2025 | 206,08 | 210,05 | 202,10 | 207,98 | -0,49% | 963,00 |
| 12.09.2025 | 211,68 | 212,20 | 208,65 | 209,00 | -1,25% | 92,00 |
| 11.09.2025 | 211,50 | 213,13 | 209,95 | 211,65 | 0,43% | 128,00 |
| 10.09.2025 | 211,93 | 213,55 | 209,98 | 210,75 | -0,64% | 302,00 |
| 09.09.2025 | 211,60 | 213,55 | 209,85 | 212,10 | 0,53% | 96,00 |
| 08.09.2025 | 211,20 | 212,90 | 209,05 | 210,98 | 0,15% | 161,00 |