266,300€
-0,09%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 266,60 | 266,65 | 266,00 | 266,10 | -0,17% | - |
| 12.03.2026 | 274,92 | 275,95 | 264,30 | 266,55 | -3,22% | 394,00 |
| 11.03.2026 | 274,25 | 277,45 | 273,20 | 275,42 | 0,55% | 273,00 |
| 10.03.2026 | 273,75 | 278,10 | 272,05 | 273,92 | -0,19% | 261,00 |
| 09.03.2026 | 267,55 | 274,88 | 265,10 | 274,45 | 0,88% | 700,00 |
| 06.03.2026 | 284,73 | 286,45 | 272,00 | 272,05 | -3,60% | 482,00 |
| 05.03.2026 | 293,92 | 295,80 | 280,65 | 282,20 | -3,71% | 239,00 |
| 04.03.2026 | 289,63 | 297,08 | 287,55 | 293,08 | 0,76% | 101,00 |
| 03.03.2026 | 297,77 | 299,88 | 289,75 | 290,88 | -3,60% | 881,00 |
| 02.03.2026 | 298,13 | 303,90 | 295,88 | 301,73 | 1,00% | 329,00 |
| 27.02.2026 | 299,52 | 301,35 | 293,88 | 298,73 | -0,29% | 126,00 |
| 26.02.2026 | 304,63 | 307,55 | 298,13 | 299,60 | -1,83% | 111,00 |
| 25.02.2026 | 301,80 | 307,98 | 301,50 | 305,17 | 0,91% | 1.723,00 |
| 24.02.2026 | 302,42 | 307,83 | 300,45 | 302,42 | 0,86% | 310,00 |
| 23.02.2026 | 297,77 | 303,02 | 296,48 | 299,85 | -0,34% | 567,00 |
| 20.02.2026 | 294,65 | 301,55 | 292,13 | 300,88 | 2,66% | 423,00 |
| 19.02.2026 | 293,80 | 300,33 | 288,80 | 293,08 | -0,31% | 480,00 |
| 18.02.2026 | 287,50 | 312,95 | 287,10 | 294,00 | 2,92% | 1.148,00 |
| 17.02.2026 | 282,80 | 299,70 | 279,92 | 285,65 | 0,67% | 286,00 |
| 16.02.2026 | 284,35 | 287,05 | 282,85 | 283,75 | 0,03% | 112,00 |
| 13.02.2026 | 278,85 | 284,73 | 277,17 | 283,67 | 1,29% | 483,00 |
| 12.02.2026 | 286,63 | 292,00 | 278,88 | 280,08 | -1,30% | 1.291,00 |
| 11.02.2026 | 274,48 | 283,95 | 271,80 | 283,75 | 3,94% | 3.759,00 |
| 10.02.2026 | 271,17 | 274,60 | 267,77 | 273,00 | 0,75% | 468,00 |
| 09.02.2026 | 270,58 | 272,25 | 266,52 | 270,98 | -0,15% | 413,00 |
| 06.02.2026 | 269,75 | 281,52 | 267,70 | 271,38 | -0,42% | 473,00 |
| 05.02.2026 | 272,65 | 277,52 | 265,35 | 272,52 | -0,05% | 442,00 |
| 04.02.2026 | 263,77 | 273,65 | 261,00 | 272,65 | 3,55% | 850,00 |
| 03.02.2026 | 268,65 | 272,40 | 261,50 | 263,30 | -2,38% | 154,00 |
| 02.02.2026 | 257,42 | 269,92 | 256,50 | 269,73 | 2,91% | 601,00 |
| 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 |