204,600€
0,79%
Echtzeit-Aktienkurs Analog Devices
Bid:
Ask:
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 211,70 | 213,75 | 207,02 | 210,65 | -0,26% | 391,00 |
| 04.09.2025 | 210,02 | 211,45 | 205,98 | 211,20 | 0,72% | 195,00 |
| 03.09.2025 | 214,95 | 214,95 | 207,25 | 209,70 | -1,73% | 178,00 |
| 02.09.2025 | 212,63 | 216,00 | 209,60 | 213,40 | -0,22% | 211,00 |
| 01.09.2025 | 216,35 | 217,20 | 212,70 | 213,88 | -0,37% | 103,00 |
| 29.08.2025 | 217,83 | 219,38 | 214,25 | 214,68 | -1,38% | 628,00 |
| 28.08.2025 | 219,52 | 224,33 | 217,63 | 217,68 | -0,96% | 2.342,00 |
| 27.08.2025 | 220,05 | 222,20 | 218,20 | 219,77 | 0,07% | 473,00 |
| 26.08.2025 | 217,95 | 221,30 | 216,95 | 219,63 | 0,22% | 329,00 |
| 25.08.2025 | 216,35 | 219,90 | 214,70 | 219,15 | 1,81% | 2.524,00 |
| 22.08.2025 | 213,85 | 220,00 | 212,45 | 215,25 | 1,25% | 1.959,00 |
| 21.08.2025 | 210,48 | 215,45 | 209,48 | 212,60 | 1,19% | 3.040,00 |
| 20.08.2025 | 197,21 | 210,45 | 195,60 | 210,10 | 6,06% | 624,00 |
| 19.08.2025 | 198,14 | 200,50 | 197,00 | 198,10 | -0,20% | 1,00 |
| 18.08.2025 | 198,30 | 201,60 | 196,00 | 198,50 | 0,28% | 506,00 |
| 15.08.2025 | 202,68 | 203,98 | 197,45 | 197,94 | -2,37% | 505,00 |
| 14.08.2025 | 202,73 | 205,25 | 199,99 | 202,75 | -0,15% | 55,00 |
| 13.08.2025 | 198,86 | 203,52 | 197,48 | 203,05 | 2,12% | 67,00 |
| 12.08.2025 | 192,74 | 200,85 | 192,09 | 198,84 | 2,96% | 73,00 |
| 11.08.2025 | 191,28 | 196,86 | 190,40 | 193,12 | 0,48% | 108,00 |
| 08.08.2025 | 191,71 | 193,48 | 190,32 | 192,19 | 0,39% | 72,00 |
| 07.08.2025 | 188,79 | 193,72 | 186,04 | 191,44 | 1,15% | 313,00 |
| 06.08.2025 | 189,16 | 190,74 | 187,87 | 189,27 | -0,72% | 172,00 |
| 05.08.2025 | 193,18 | 195,08 | 189,93 | 190,65 | -0,78% | 52,00 |
| 04.08.2025 | 192,39 | 194,16 | 189,39 | 192,14 | 0,25% | 391,00 |
| 01.08.2025 | 195,64 | 196,98 | 189,23 | 191,66 | -2,64% | 111,00 |
| 31.07.2025 | 203,30 | 203,50 | 194,77 | 196,86 | -2,67% | 49,00 |
| 30.07.2025 | 200,13 | 202,70 | 199,66 | 202,25 | 1,24% | 64,00 |
| 29.07.2025 | 197,78 | 201,80 | 197,78 | 199,78 | 0,36% | 6,00 |
| 28.07.2025 | 195,29 | 199,36 | 195,13 | 199,06 | 2,61% | 400,00 |
| 25.07.2025 | 193,02 | 194,96 | 190,68 | 193,99 | 0,78% | 145,00 |
| 24.07.2025 | 194,09 | 194,21 | 189,60 | 192,48 | -0,62% | 629,00 |
| 23.07.2025 | 190,62 | 197,67 | 190,08 | 193,68 | -3,32% | 953,00 |
| 22.07.2025 | 201,65 | 206,27 | 200,20 | 200,33 | -2,60% | 109,00 |
| 21.07.2025 | 208,30 | 210,70 | 205,65 | 205,68 | -1,12% | 1,00 |
| 18.07.2025 | 207,75 | 208,77 | 204,70 | 208,00 | 0,14% | 81,00 |
| 17.07.2025 | 206,52 | 208,77 | 204,45 | 207,70 | 0,39% | 98,00 |
| 16.07.2025 | 206,45 | 207,80 | 202,02 | 206,90 | -0,18% | 137,00 |
| 15.07.2025 | 209,30 | 211,25 | 207,20 | 207,27 | -0,69% | 5,00 |
| 14.07.2025 | 208,50 | 210,13 | 206,55 | 208,73 | -0,29% | 105,00 |
| 11.07.2025 | 209,18 | 210,55 | 207,02 | 209,33 | -0,08% | 16,00 |
| 10.07.2025 | 206,30 | 210,27 | 206,08 | 209,50 | 1,13% | 38,00 |
| 09.07.2025 | 210,10 | 211,83 | 205,93 | 207,15 | -0,97% | 206,00 |
| 08.07.2025 | 206,45 | 211,68 | 205,85 | 209,18 | 1,39% | 143,00 |
| 07.07.2025 | 207,55 | 209,40 | 205,30 | 206,30 | -0,33% | 412,00 |
| 04.07.2025 | 207,88 | 207,88 | 206,73 | 206,98 | -0,92% | 28,00 |
| 03.07.2025 | 208,05 | 212,43 | 207,63 | 208,90 | 0,60% | 198,00 |
| 02.07.2025 | 204,73 | 208,18 | 204,05 | 207,65 | 1,75% | 133,00 |
| 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 |