185,560€
-0,65%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 185,60 | 186,94 | 184,05 | 185,56 | -0,65% | 325,00 |
| 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 |
| 07.02.2025 | 199,77 | 201,85 | 197,47 | 198,55 | -0,72% | 284,00 |
| 06.02.2025 | 202,33 | 202,83 | 198,21 | 199,99 | -1,08% | 283,00 |
| 05.02.2025 | 196,87 | 202,30 | 195,44 | 202,18 | 1,87% | 388,00 |
| 04.02.2025 | 199,51 | 200,75 | 197,38 | 198,46 | -0,59% | 1.584,00 |
| 03.02.2025 | 201,93 | 204,45 | 197,83 | 199,63 | -2,29% | 231,00 |
| 31.01.2025 | 205,77 | 208,90 | 203,30 | 204,30 | 0,12% | 519,00 |
| 30.01.2025 | 202,58 | 204,27 | 200,08 | 204,05 | 1,23% | 819,00 |
| 29.01.2025 | 201,43 | 203,63 | 201,00 | 201,58 | 0,36% | 273,00 |
| 28.01.2025 | 206,63 | 208,50 | 199,35 | 200,85 | -2,19% | 520,00 |
| 27.01.2025 | 202,90 | 215,00 | 199,14 | 205,35 | -0,85% | 1.006,00 |
| 24.01.2025 | 215,65 | 216,15 | 206,95 | 207,10 | -5,46% | 363,00 |
| 23.01.2025 | 214,77 | 219,13 | 212,98 | 219,05 | 1,74% | 300,00 |
| 22.01.2025 | 214,13 | 217,10 | 211,25 | 215,30 | 1,25% | 1.265,00 |
| 21.01.2025 | 211,35 | 215,18 | 210,77 | 212,65 | 0,78% | 390,00 |
| 20.01.2025 | 212,50 | 213,15 | 210,90 | 211,00 | -1,07% | 137,00 |
| 17.01.2025 | 209,40 | 215,20 | 208,85 | 213,27 | 2,08% | 409,00 |
| 16.01.2025 | 213,10 | 220,00 | 206,98 | 208,93 | -1,43% | 438,00 |
| 15.01.2025 | 208,77 | 214,08 | 208,10 | 211,95 | 1,89% | 208,00 |
| 14.01.2025 | 208,70 | 209,90 | 205,70 | 208,02 | -0,28% | 75,00 |
| 13.01.2025 | 207,30 | 208,90 | 204,05 | 208,60 | 0,57% | 623,00 |
| 10.01.2025 | 213,15 | 214,10 | 206,75 | 207,43 | -2,69% | 114,00 |
| 09.01.2025 | 213,48 | 213,50 | 212,85 | 213,15 | -0,18% | 52,00 |
| 08.01.2025 | 209,05 | 214,55 | 206,55 | 213,52 | 2,34% | 98,00 |
| 07.01.2025 | 209,05 | 212,00 | 207,15 | 208,65 | -0,60% | 798,00 |
| 06.01.2025 | 209,05 | 213,40 | 207,15 | 209,90 | 0,50% | 361,00 |
| 03.01.2025 | 205,90 | 209,73 | 204,58 | 208,85 | 1,40% | 10.006,00 |
| 02.01.2025 | 205,80 | 210,75 | 204,52 | 205,98 | 0,18% | 205,00 |
| 30.12.2024 | 207,60 | 208,00 | 205,25 | 205,60 | -1,23% | 45,00 |
| 27.12.2024 | 209,05 | 209,15 | 206,52 | 208,15 | 0,81% | 253,00 |
| 23.12.2024 | 205,27 | 207,08 | 202,35 | 206,48 | 1,66% | 342,00 |
| 20.12.2024 | 200,05 | 204,55 | 196,61 | 203,10 | 1,35% | 495,00 |
| 19.12.2024 | 199,96 | 202,83 | 199,51 | 200,40 | -0,19% | 469,00 |
| 18.12.2024 | 203,68 | 209,20 | 200,15 | 200,77 | -1,48% | 1.739,00 |
| 17.12.2024 | 204,75 | 207,38 | 202,45 | 203,80 | -1,00% | 577,00 |
| 16.12.2024 | 206,20 | 207,55 | 203,00 | 205,85 | -0,29% | 526,00 |
| 13.12.2024 | 207,33 | 207,70 | 198,50 | 206,45 | -0,75% | 670,00 |
| 12.12.2024 | 206,30 | 208,98 | 204,83 | 208,00 | 0,59% | 123,00 |
| 11.12.2024 | 205,20 | 208,50 | 204,88 | 206,77 | 1,06% | 170,00 |
| 10.12.2024 | 207,10 | 208,65 | 203,80 | 204,60 | -1,47% | 92,00 |
| 09.12.2024 | 205,95 | 211,33 | 204,25 | 207,65 | 0,51% | 137,00 |
| 06.12.2024 | 202,98 | 206,95 | 202,23 | 206,60 | 1,87% | 140,00 |
| 05.12.2024 | 207,23 | 207,55 | 202,13 | 202,80 | -2,29% | 88,00 |
| 04.12.2024 | 211,18 | 213,18 | 207,20 | 207,55 | -1,60% | 95,00 |
| 03.12.2024 | 212,80 | 212,88 | 208,50 | 210,93 | -0,87% | 401,00 |
| 02.12.2024 | 206,75 | 214,35 | 206,45 | 212,77 | 3,13% | 328,00 |
| 29.11.2024 | 206,23 | 209,83 | 205,52 | 206,33 | -0,08% | 54,00 |
| 28.11.2024 | 206,38 | 207,15 | 205,70 | 206,50 | 0,39% | 107,00 |
| 27.11.2024 | 208,80 | 208,90 | 202,18 | 205,70 | -1,53% | 248,00 |
| 26.11.2024 | 215,13 | 228,00 | 206,30 | 208,90 | -1,97% | 2.111,00 |
| 25.11.2024 | 205,75 | 214,08 | 205,48 | 213,10 | 3,42% | 167,00 |
| 22.11.2024 | 204,18 | 206,55 | 203,80 | 206,05 | 0,92% | 386,00 |
| 21.11.2024 | 199,39 | 205,02 | 198,81 | 204,18 | 2,05% | - |
| 20.11.2024 | 199,33 | 200,35 | 197,54 | 200,08 | 0,72% | 333,00 |
| 19.11.2024 | 198,27 | 199,10 | 195,05 | 198,65 | 0,31% | 398,00 |
| 18.11.2024 | 196,78 | 198,33 | 194,23 | 198,03 | 1,00% | 990,00 |
| 15.11.2024 | 199,72 | 200,00 | 194,66 | 196,07 | -2,74% | 2.145,00 |
| 14.11.2024 | 201,27 | 203,48 | 200,30 | 201,60 | -0,01% | 227,00 |
| 13.11.2024 | 206,25 | 207,25 | 201,23 | 201,63 | -2,41% | 420,00 |
| 12.11.2024 | 207,30 | 207,85 | 203,63 | 206,60 | -0,07% | 697,00 |
| 11.11.2024 | 210,50 | 217,00 | 205,08 | 206,75 | -1,87% | 1.882,00 |
| 08.11.2024 | 211,45 | 212,00 | 208,68 | 210,70 | -0,07% | 410,00 |
| 07.11.2024 | 211,20 | 212,95 | 208,93 | 210,85 | 0,09% | 947,00 |
| 06.11.2024 | 206,10 | 212,40 | 205,60 | 210,65 | 5,84% | 346,00 |