196,680€
-0,17%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 196,62 | 198,12 | 194,12 | 198,12 | 0,56% | 1.169,00 |
| 23.10.2025 | 189,30 | 198,48 | 187,98 | 197,02 | 4,88% | 5.821,00 |
| 22.10.2025 | 194,30 | 195,44 | 185,82 | 187,86 | -3,97% | 3.831,00 |
| 21.10.2025 | 196,84 | 196,84 | 193,94 | 195,62 | -0,05% | 1.500,00 |
| 20.10.2025 | 193,74 | 198,46 | 192,70 | 195,72 | 1,54% | 1.880,00 |
| 17.10.2025 | 193,00 | 194,74 | 188,00 | 192,76 | -0,82% | 3.708,00 |
| 16.10.2025 | 194,86 | 198,88 | 192,00 | 194,36 | -0,55% | 4.310,00 |
| 15.10.2025 | 190,22 | 196,24 | 189,80 | 195,44 | 4,16% | 3.140,00 |
| 14.10.2025 | 187,72 | 190,78 | 183,18 | 187,64 | -1,00% | 1.848,00 |
| 13.10.2025 | 184,06 | 190,96 | 184,06 | 189,54 | 4,52% | 3.178,00 |
| 10.10.2025 | 191,10 | 193,98 | 181,00 | 181,34 | -4,81% | 3.600,00 |
| 09.10.2025 | 188,70 | 190,66 | 186,08 | 190,50 | 1,72% | 2.521,00 |
| 08.10.2025 | 183,32 | 187,94 | 178,84 | 187,28 | 2,55% | 3.305,00 |
| 07.10.2025 | 191,28 | 194,62 | 181,72 | 182,62 | -4,37% | 4.169,00 |
| 06.10.2025 | 186,12 | 193,52 | 186,12 | 190,96 | 3,36% | 3.113,00 |
| 03.10.2025 | 185,78 | 188,00 | 183,02 | 184,76 | -3,03% | 4.991,00 |
| 02.10.2025 | 185,84 | 192,00 | 185,04 | 190,54 | 2,72% | 4.300,00 |
| 01.10.2025 | 173,52 | 186,12 | 170,68 | 185,50 | 6,22% | 4.887,00 |
| 30.09.2025 | 175,34 | 178,74 | 173,00 | 174,64 | 0,08% | 4.204,00 |
| 29.09.2025 | 174,16 | 179,00 | 173,98 | 174,50 | 0,20% | 5.834,00 |
| 26.09.2025 | 170,62 | 175,68 | 169,22 | 174,16 | 2,00% | 2.228,00 |
| 25.09.2025 | 171,90 | 172,28 | 168,18 | 170,74 | -0,65% | 2.665,00 |
| 24.09.2025 | 171,16 | 173,28 | 167,76 | 171,86 | 0,82% | 5.062,00 |
| 23.09.2025 | 169,52 | 173,18 | 168,00 | 170,46 | 0,21% | 7.260,00 |
| 22.09.2025 | 161,22 | 170,14 | 160,08 | 170,10 | 4,68% | 8.559,00 |
| 19.09.2025 | 161,00 | 162,50 | 160,36 | 162,50 | 1,42% | 2.425,00 |
| 18.09.2025 | 152,00 | 162,02 | 151,70 | 160,22 | 5,81% | 5.460,00 |
| 17.09.2025 | 146,98 | 151,42 | 145,46 | 151,42 | 3,51% | 2.147,00 |
| 16.09.2025 | 145,58 | 147,00 | 144,76 | 146,28 | 0,59% | 1.544,00 |
| 15.09.2025 | 143,64 | 145,42 | 142,64 | 145,42 | 1,23% | 2.426,00 |
| 12.09.2025 | 144,00 | 144,44 | 142,54 | 143,66 | -1,10% | 1.494,00 |
| 11.09.2025 | 139,16 | 145,52 | 139,16 | 145,26 | 4,43% | 5.373,00 |
| 10.09.2025 | 139,74 | 140,60 | 138,88 | 139,10 | -0,54% | 786,00 |
| 09.09.2025 | 138,14 | 140,02 | 137,32 | 139,86 | 1,00% | 460,00 |
| 08.09.2025 | 138,46 | 140,00 | 138,46 | 138,48 | -0,01% | 1.055,00 |
| 05.09.2025 | 135,86 | 138,50 | 135,00 | 138,50 | 1,51% | 2.313,00 |
| 04.09.2025 | 134,54 | 136,78 | 133,62 | 136,44 | 1,97% | 1.456,00 |
| 03.09.2025 | 135,46 | 136,26 | 132,46 | 133,80 | -1,20% | 2.452,00 |
| 02.09.2025 | 136,02 | 137,70 | 134,10 | 135,42 | -1,43% | 1.620,00 |
| 01.09.2025 | 137,48 | 137,94 | 136,02 | 137,38 | 0,35% | 748,00 |
| 29.08.2025 | 141,78 | 142,14 | 136,26 | 136,90 | -3,70% | 2.869,00 |
| 28.08.2025 | 140,80 | 142,16 | 140,30 | 142,16 | 1,11% | 2.609,00 |
| 27.08.2025 | 141,18 | 142,20 | 140,58 | 140,60 | -0,47% | 3.774,00 |
| 26.08.2025 | 138,70 | 141,56 | 138,70 | 141,26 | 1,10% | 1.307,00 |
| 25.08.2025 | 138,98 | 139,84 | 137,38 | 139,72 | 0,46% | 1.554,00 |
| 22.08.2025 | 138,28 | 140,98 | 136,68 | 139,08 | 1,02% | 1.592,00 |
| 21.08.2025 | 137,34 | 138,50 | 136,76 | 137,68 | 0,19% | 1.096,00 |
| 20.08.2025 | 138,72 | 141,18 | 135,62 | 137,42 | -1,45% | 8.126,00 |
| 19.08.2025 | 140,64 | 141,48 | 138,62 | 139,44 | -0,73% | 10.226,00 |
| 18.08.2025 | 139,22 | 141,30 | 138,56 | 140,46 | 1,39% | 10.408,00 |
| 15.08.2025 | 139,50 | 142,74 | 136,86 | 138,54 | -14,48% | 17.318,00 |
| 14.08.2025 | 162,94 | 163,34 | 160,42 | 162,00 | 0,21% | 1.371,00 |
| 13.08.2025 | 162,08 | 163,14 | 161,26 | 161,66 | 0,02% | 779,00 |
| 12.08.2025 | 158,20 | 162,12 | 158,20 | 161,62 | 1,65% | 2.768,00 |
| 11.08.2025 | 158,84 | 162,96 | 157,66 | 159,00 | 0,16% | 1.682,00 |
| 08.08.2025 | 158,70 | 158,92 | 157,58 | 158,74 | 0,89% | 584,00 |
| 07.08.2025 | 156,16 | 159,90 | 154,38 | 157,34 | 2,94% | 1.540,00 |
| 06.08.2025 | 154,82 | 156,00 | 150,88 | 152,84 | -0,97% | 1.744,00 |
| 05.08.2025 | 158,26 | 159,60 | 153,54 | 154,34 | -2,32% | 1.200,00 |
| 04.08.2025 | 155,62 | 158,00 | 155,62 | 158,00 | 1,32% | 1.000,00 |
| 01.08.2025 | 157,62 | 157,74 | 152,52 | 155,94 | -0,64% | 1.975,00 |
| 31.07.2025 | 162,48 | 162,48 | 153,58 | 156,94 | -5,42% | 10.094,00 |
| 30.07.2025 | 162,88 | 166,22 | 162,42 | 165,94 | 1,87% | 1.451,00 |
| 29.07.2025 | 164,48 | 166,24 | 162,90 | 162,90 | -0,98% | 1.406,00 |
| 28.07.2025 | 159,68 | 164,52 | 158,60 | 164,52 | 4,19% | 1.869,00 |
| 25.07.2025 | 159,68 | 159,68 | 157,40 | 157,90 | -1,20% | 1.075,00 |
| 24.07.2025 | 160,56 | 161,56 | 159,10 | 159,82 | 0,85% | 1.139,00 |
| 23.07.2025 | 160,12 | 161,32 | 158,48 | 158,48 | -0,45% | 3.563,00 |
| 22.07.2025 | 165,20 | 165,20 | 157,52 | 159,20 | -4,07% | 4.312,00 |
| 21.07.2025 | 164,92 | 166,20 | 162,96 | 165,96 | 1,08% | 1.754,00 |
| 18.07.2025 | 165,52 | 166,58 | 163,46 | 164,18 | -0,82% | 1.933,00 |
| 17.07.2025 | 168,24 | 171,12 | 165,54 | 165,54 | -1,32% | 2.296,00 |
| 16.07.2025 | 172,24 | 172,88 | 162,72 | 167,76 | -2,52% | 5.787,00 |
| 15.07.2025 | 169,98 | 172,88 | 169,42 | 172,10 | 2,14% | 4.655,00 |
| 14.07.2025 | 169,24 | 170,48 | 166,94 | 168,50 | -0,52% | 4.161,00 |
| 11.07.2025 | 168,60 | 169,94 | 165,78 | 169,38 | 0,05% | 5.314,00 |
| 10.07.2025 | 166,68 | 170,68 | 165,92 | 169,30 | 1,30% | 3.306,00 |
| 09.07.2025 | 166,06 | 168,86 | 166,00 | 167,12 | 0,20% | 2.099,00 |
| 08.07.2025 | 162,30 | 167,58 | 161,84 | 166,78 | 2,46% | 2.476,00 |
| 07.07.2025 | 161,62 | 163,40 | 159,00 | 162,78 | 0,97% | 2.489,00 |
| 04.07.2025 | 161,00 | 163,78 | 159,02 | 161,22 | -0,87% | 486,00 |
| 03.07.2025 | 161,54 | 163,24 | 159,72 | 162,64 | 0,52% | 2.004,00 |
| 02.07.2025 | 155,96 | 161,80 | 154,40 | 161,80 | 3,37% | 2.477,00 |
| 01.07.2025 | 155,50 | 157,04 | 153,22 | 156,52 | 0,08% | 1.406,00 |
| 30.06.2025 | 156,36 | 157,60 | 156,12 | 156,40 | 0,73% | 461,00 |
| 27.06.2025 | 156,70 | 158,00 | 155,16 | 155,26 | -1,07% | 850,00 |
| 26.06.2025 | 156,92 | 157,80 | 155,96 | 156,94 | 0,22% | 928,00 |
| 25.06.2025 | 155,90 | 156,88 | 154,98 | 156,60 | 0,66% | 1.643,00 |
| 24.06.2025 | 150,06 | 155,58 | 150,02 | 155,58 | 5,19% | 1.107,00 |
| 23.06.2025 | 147,54 | 149,30 | 146,48 | 147,90 | 0,60% | 2.033,00 |
| 20.06.2025 | 150,66 | 151,64 | 144,44 | 147,02 | -2,00% | 1.806,00 |
| 19.06.2025 | 150,68 | 152,10 | 150,02 | 150,02 | 0,01% | 636,00 |
| 18.06.2025 | 150,46 | 152,32 | 150,00 | 150,00 | -1,38% | 426,00 |
| 17.06.2025 | 151,12 | 154,66 | 151,12 | 152,10 | -0,56% | 1.893,00 |
| 16.06.2025 | 147,44 | 152,96 | 147,42 | 152,96 | 3,60% | 1.270,00 |
| 13.06.2025 | 148,74 | 149,78 | 147,52 | 147,64 | -2,21% | 3.065,00 |
| 12.06.2025 | 150,08 | 151,34 | 147,14 | 150,98 | 0,17% | 1.454,00 |
| 11.06.2025 | 150,84 | 153,20 | 148,50 | 150,72 | -0,78% | 2.900,00 |
| 10.06.2025 | 147,74 | 152,86 | 147,74 | 151,90 | 1,43% | 1.683,00 |
| 09.06.2025 | 145,26 | 150,12 | 145,26 | 149,76 | 2,46% | 748,00 |