15,755€
-2,93%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 16,25 | 16,25 | 15,70 | 15,75 | -2,99% | - |
| 21.07.2025 | 16,34 | 16,53 | 16,18 | 16,23 | -0,55% | 271.719,00 |
| 18.07.2025 | 16,60 | 16,61 | 16,30 | 16,32 | -1,63% | 481.045,00 |
| 17.07.2025 | 16,19 | 16,71 | 16,11 | 16,59 | 5,13% | 833.615,00 |
| 16.07.2025 | 15,74 | 16,10 | 15,56 | 15,78 | -1,47% | 323.485,00 |
| 15.07.2025 | 15,85 | 16,19 | 15,85 | 16,02 | 2,10% | 452.660,00 |
| 14.07.2025 | 15,44 | 15,85 | 15,38 | 15,69 | -0,44% | 567.367,00 |
| 11.07.2025 | 16,15 | 16,15 | 15,73 | 15,76 | -3,02% | 574.535,00 |
| 10.07.2025 | 16,01 | 16,30 | 15,90 | 16,25 | 1,59% | 734.493,00 |
| 09.07.2025 | 16,00 | 16,30 | 15,85 | 15,99 | -0,99% | 714.805,00 |
| 08.07.2025 | 16,08 | 16,36 | 15,77 | 16,15 | 1,10% | 908.148,00 |
| 07.07.2025 | 15,86 | 16,39 | 15,70 | 15,98 | -2,77% | 976.313,00 |
| 04.07.2025 | 16,37 | 16,56 | 16,22 | 16,43 | -0,96% | 454.672,00 |
| 03.07.2025 | 16,25 | 16,63 | 16,15 | 16,59 | 2,28% | 592.517,00 |
| 02.07.2025 | 15,67 | 16,29 | 15,67 | 16,22 | 3,51% | 650.278,00 |
| 01.07.2025 | 15,67 | 15,79 | 15,39 | 15,67 | 0,51% | 630.039,00 |
| 30.06.2025 | 16,00 | 16,00 | 15,56 | 15,59 | -1,17% | 825.623,00 |
| 27.06.2025 | 15,60 | 15,78 | 15,34 | 15,78 | 2,10% | 893.946,00 |
| 26.06.2025 | 15,00 | 15,51 | 14,91 | 15,45 | 3,69% | 762.808,00 |
| 25.06.2025 | 15,12 | 15,39 | 14,80 | 14,90 | -0,90% | 795.459,00 |
| 24.06.2025 | 14,70 | 15,09 | 14,60 | 15,04 | 6,44% | 995.751,00 |
| 23.06.2025 | 13,68 | 14,33 | 13,68 | 14,13 | 1,99% | 653.576,00 |
| 20.06.2025 | 13,80 | 14,18 | 13,59 | 13,85 | 1,65% | 687.702,00 |
| 19.06.2025 | 13,89 | 14,00 | 13,63 | 13,63 | -2,99% | 414.164,00 |
| 18.06.2025 | 14,26 | 14,36 | 13,85 | 14,05 | -1,27% | 906.318,00 |
| 17.06.2025 | 13,89 | 14,35 | 13,62 | 14,23 | 2,78% | 816.405,00 |
| 16.06.2025 | 13,34 | 13,84 | 13,33 | 13,84 | 4,37% | 593.355,00 |
| 13.06.2025 | 13,15 | 13,38 | 13,05 | 13,26 | -2,32% | 579.282,00 |
| 12.06.2025 | 14,02 | 14,18 | 13,58 | 13,58 | -3,28% | 783.552,00 |
| 11.06.2025 | 13,13 | 14,36 | 13,05 | 14,04 | 7,34% | 1.459.284,00 |
| 10.06.2025 | 12,82 | 13,08 | 12,62 | 13,08 | 2,27% | 466.002,00 |
| 09.06.2025 | 12,52 | 12,86 | 12,47 | 12,79 | 1,71% | 259.646,00 |
| 06.06.2025 | 12,70 | 12,71 | 12,47 | 12,57 | -0,75% | 289.574,00 |
| 05.06.2025 | 12,66 | 12,90 | 12,55 | 12,67 | 0,80% | 348.754,00 |
| 04.06.2025 | 12,38 | 12,64 | 12,23 | 12,57 | 2,91% | 637.312,00 |
| 03.06.2025 | 11,76 | 12,25 | 11,76 | 12,21 | 2,95% | 312.992,00 |
| 02.06.2025 | 11,87 | 12,00 | 11,68 | 11,86 | -2,47% | 478.816,00 |
| 30.05.2025 | 12,36 | 12,46 | 12,16 | 12,16 | -2,60% | 709.914,00 |
| 29.05.2025 | 12,64 | 12,93 | 12,37 | 12,49 | 0,89% | 510.650,00 |
| 28.05.2025 | 12,46 | 12,59 | 12,28 | 12,38 | -1,24% | 498.321,00 |
| 27.05.2025 | 12,33 | 12,55 | 12,31 | 12,53 | 1,17% | 257.765,00 |
| 26.05.2025 | 12,60 | 12,66 | 12,31 | 12,39 | 0,98% | 292.983,00 |
| 23.05.2025 | 12,38 | 12,69 | 11,92 | 12,27 | -1,33% | 579.143,00 |
| 22.05.2025 | 12,43 | 12,63 | 12,32 | 12,43 | -0,84% | 630.503,00 |
| 21.05.2025 | 12,49 | 12,74 | 12,34 | 12,54 | -1,80% | 694.364,00 |
| 20.05.2025 | 12,51 | 12,77 | 12,42 | 12,77 | 2,57% | 741.947,00 |
| 19.05.2025 | 12,51 | 12,67 | 12,31 | 12,45 | -2,35% | 421.114,00 |
| 16.05.2025 | 13,01 | 13,07 | 12,72 | 12,75 | -3,48% | 417.868,00 |
| 15.05.2025 | 13,49 | 13,59 | 13,21 | 13,21 | -2,87% | 621.159,00 |
| 14.05.2025 | 13,75 | 13,89 | 13,52 | 13,60 | -0,95% | 541.832,00 |
| 13.05.2025 | 13,78 | 13,78 | 13,43 | 13,73 | 0,62% | 678.727,00 |
| 12.05.2025 | 13,40 | 13,77 | 13,40 | 13,64 | 3,61% | 976.285,00 |
| 09.05.2025 | 13,10 | 13,36 | 13,10 | 13,17 | 1,31% | 706.586,00 |
| 08.05.2025 | 13,15 | 13,36 | 12,86 | 13,00 | 1,37% | 837.544,00 |
| 07.05.2025 | 12,56 | 12,90 | 12,54 | 12,82 | 1,79% | 510.351,00 |
| 06.05.2025 | 12,95 | 13,01 | 12,34 | 12,60 | -2,59% | 838.487,00 |
| 05.05.2025 | 13,01 | 13,12 | 12,77 | 12,93 | 0,08% | 1.149.623,00 |
| 02.05.2025 | 12,13 | 12,92 | 12,13 | 12,92 | 9,35% | 1.561.487,00 |
| 30.04.2025 | 11,81 | 12,88 | 11,53 | 11,82 | 4,28% | 2.682.320,00 |
| 29.04.2025 | 11,19 | 11,48 | 11,16 | 11,33 | 1,07% | 653.152,00 |
| 28.04.2025 | 11,30 | 11,38 | 11,14 | 11,21 | -0,09% | 558.894,00 |
| 25.04.2025 | 11,25 | 11,34 | 11,14 | 11,22 | 1,26% | 519.121,00 |
| 24.04.2025 | 10,60 | 11,15 | 10,54 | 11,08 | 4,38% | 659.491,00 |
| 23.04.2025 | 10,40 | 10,88 | 10,35 | 10,62 | 4,02% | 542.854,00 |
| 22.04.2025 | 10,10 | 10,25 | 9,94 | 10,21 | 1,44% | 369.480,00 |
| 17.04.2025 | 10,10 | 10,22 | 9,96 | 10,06 | -0,45% | 444.869,00 |
| 16.04.2025 | 10,08 | 10,15 | 9,86 | 10,11 | -1,70% | 683.946,00 |
| 15.04.2025 | 10,12 | 10,30 | 10,09 | 10,28 | 1,63% | 382.273,00 |
| 14.04.2025 | 10,14 | 10,19 | 9,91 | 10,12 | 3,66% | 498.098,00 |
| 11.04.2025 | 9,82 | 9,96 | 9,60 | 9,76 | 1,86% | 647.840,00 |
| 10.04.2025 | 10,18 | 10,19 | 9,56 | 9,58 | 3,81% | 1.002.791,00 |
| 09.04.2025 | 9,44 | 9,66 | 9,22 | 9,23 | -5,66% | 676.394,00 |
| 08.04.2025 | 9,89 | 9,90 | 9,32 | 9,78 | 2,99% | 1.221.477,00 |
| 07.04.2025 | 8,49 | 9,98 | 8,45 | 9,50 | 3,19% | 1.707.122,00 |
| 04.04.2025 | 9,65 | 9,65 | 8,76 | 9,20 | -4,64% | 1.787.661,00 |
| 03.04.2025 | 9,92 | 10,09 | 9,56 | 9,65 | -4,62% | 992.455,00 |
| 02.04.2025 | 10,14 | 10,20 | 9,89 | 10,12 | -0,64% | 674.938,00 |
| 01.04.2025 | 10,30 | 10,38 | 10,08 | 10,19 | 0,49% | 628.267,00 |
| 31.03.2025 | 10,34 | 10,50 | 10,09 | 10,14 | -4,07% | 969.493,00 |
| 28.03.2025 | 11,07 | 11,14 | 10,30 | 10,57 | -5,80% | 1.744.065,00 |
| 27.03.2025 | 11,27 | 11,40 | 11,15 | 11,22 | -1,28% | 672.546,00 |
| 26.03.2025 | 11,69 | 11,80 | 11,36 | 11,36 | -3,85% | 960.575,00 |
| 25.03.2025 | 11,70 | 12,00 | 11,60 | 11,82 | 0,64% | 485.989,00 |
| 24.03.2025 | 11,95 | 12,05 | 11,74 | 11,74 | -0,51% | 929.321,00 |
| 21.03.2025 | 11,82 | 11,88 | 11,59 | 11,80 | -1,13% | 983.471,00 |
| 20.03.2025 | 12,19 | 12,32 | 11,88 | 11,94 | -2,17% | 402.052,00 |
| 19.03.2025 | 12,37 | 12,37 | 12,08 | 12,20 | -2,09% | 749.552,00 |
| 18.03.2025 | 12,10 | 12,90 | 12,10 | 12,46 | 3,79% | 1.485.381,00 |
| 17.03.2025 | 11,65 | 12,15 | 11,63 | 12,01 | 3,94% | 807.252,00 |
| 14.03.2025 | 11,44 | 11,71 | 11,32 | 11,55 | 0,39% | 1.332.101,00 |
| 13.03.2025 | 11,69 | 11,79 | 11,51 | 11,51 | -2,50% | 1.023.619,00 |
| 12.03.2025 | 11,88 | 11,93 | 11,50 | 11,80 | 0,51% | 1.069.867,00 |
| 11.03.2025 | 11,96 | 12,07 | 11,65 | 11,74 | -1,59% | 787.483,00 |
| 10.03.2025 | 12,76 | 12,86 | 11,92 | 11,93 | -4,67% | 915.316,00 |
| 07.03.2025 | 12,86 | 13,00 | 12,36 | 12,52 | -3,32% | 752.792,00 |
| 06.03.2025 | 12,43 | 12,98 | 12,41 | 12,95 | 6,02% | 1.638.050,00 |
| 05.03.2025 | 11,71 | 12,34 | 11,55 | 12,21 | 6,82% | 1.860.157,00 |
| 04.03.2025 | 11,48 | 11,79 | 11,11 | 11,43 | -1,97% | 1.671.604,00 |
| 03.03.2025 | 12,16 | 12,29 | 11,65 | 11,66 | -4,15% | 1.670.370,00 |
| 28.02.2025 | 11,31 | 12,30 | 11,03 | 12,17 | 5,14% | 2.851.104,00 |