213,075€
-0,37%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |