22,550€
5,42%
Echtzeit-Aktienkurs AIXTRON SE NA O.N.
Bid:
Ask:
Aktienkurse zur AIXTRON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 21,34 | 22,85 | 21,33 | 22,77 | 6,45% | 710.270,00 |
| 12.02.2026 | 22,39 | 22,81 | 21,37 | 21,39 | -3,26% | 552.717,00 |
| 11.02.2026 | 22,42 | 22,52 | 21,80 | 22,11 | -1,38% | 523.962,00 |
| 10.02.2026 | 22,22 | 23,15 | 21,74 | 22,42 | 6,16% | 1.609.597,00 |
| 09.02.2026 | 20,79 | 21,38 | 20,52 | 21,12 | 3,94% | 564.395,00 |
| 06.02.2026 | 20,10 | 20,60 | 19,94 | 20,32 | 0,40% | 470.003,00 |
| 05.02.2026 | 20,19 | 20,90 | 19,70 | 20,24 | 0,95% | 664.741,00 |
| 04.02.2026 | 20,26 | 20,88 | 19,76 | 20,05 | 1,16% | 888.408,00 |
| 03.02.2026 | 19,91 | 20,19 | 19,30 | 19,82 | 1,05% | 571.789,00 |
| 02.02.2026 | 18,80 | 19,73 | 18,51 | 19,62 | 1,29% | 557.653,00 |
| 30.01.2026 | 19,49 | 20,01 | 19,37 | 19,37 | -0,31% | 490.034,00 |
| 29.01.2026 | 20,14 | 20,18 | 19,12 | 19,43 | -1,25% | 601.675,00 |
| 28.01.2026 | 21,70 | 21,75 | 19,44 | 19,67 | -6,33% | 1.193.282,00 |
| 27.01.2026 | 21,01 | 21,35 | 20,75 | 21,00 | 0,62% | 440.809,00 |
| 26.01.2026 | 21,02 | 21,04 | 20,32 | 20,87 | -1,46% | 700.719,00 |
| 23.01.2026 | 20,74 | 21,40 | 20,39 | 21,18 | 1,97% | 643.373,00 |
| 22.01.2026 | 21,57 | 21,65 | 20,59 | 20,77 | -1,89% | 683.405,00 |
| 21.01.2026 | 20,40 | 21,30 | 19,51 | 21,17 | 11,16% | 1.114.301,00 |
| 20.01.2026 | 19,04 | 19,25 | 18,84 | 19,05 | -1,40% | 485.907,00 |
| 19.01.2026 | 19,50 | 19,68 | 19,10 | 19,32 | -3,26% | 481.288,00 |
| 16.01.2026 | 20,00 | 20,06 | 19,52 | 19,97 | -0,27% | 481.722,00 |
| 15.01.2026 | 19,39 | 20,29 | 19,38 | 20,02 | 5,70% | 840.873,00 |
| 14.01.2026 | 20,00 | 20,05 | 18,87 | 18,94 | -5,39% | 651.964,00 |
| 13.01.2026 | 20,10 | 20,12 | 19,77 | 20,02 | 0,10% | 814.301,00 |
| 12.01.2026 | 20,94 | 21,29 | 19,96 | 20,00 | -1,96% | 717.673,00 |
| 09.01.2026 | 19,90 | 20,47 | 19,68 | 20,40 | 3,98% | 549.046,00 |
| 08.01.2026 | 20,60 | 20,75 | 19,62 | 19,62 | -5,45% | 1.190.533,00 |
| 07.01.2026 | 21,26 | 21,54 | 20,67 | 20,75 | -2,90% | 786.581,00 |
| 06.01.2026 | 20,80 | 21,37 | 20,41 | 21,37 | 4,75% | 821.934,00 |
| 05.01.2026 | 20,00 | 20,63 | 20,00 | 20,40 | 4,13% | 945.402,00 |
| 02.01.2026 | 17,33 | 19,73 | 17,33 | 19,59 | 13,20% | 1.798.263,00 |
| 30.12.2025 | 17,07 | 17,31 | 16,98 | 17,31 | 0,79% | 118.307,00 |
| 29.12.2025 | 17,10 | 17,36 | 16,98 | 17,17 | 0,23% | 326.971,00 |
| 23.12.2025 | 16,94 | 17,13 | 16,86 | 17,13 | 0,71% | 196.419,00 |
| 22.12.2025 | 17,00 | 17,34 | 16,91 | 17,01 | 2,32% | 343.701,00 |
| 19.12.2025 | 16,47 | 16,69 | 16,35 | 16,63 | -0,03% | 588.052,00 |
| 18.12.2025 | 16,47 | 16,67 | 16,32 | 16,63 | 0,97% | 505.188,00 |
| 17.12.2025 | 17,18 | 17,29 | 16,44 | 16,47 | -3,29% | 434.198,00 |
| 16.12.2025 | 16,60 | 17,24 | 16,53 | 17,03 | 0,06% | 406.461,00 |
| 15.12.2025 | 16,90 | 17,11 | 16,81 | 17,02 | 0,92% | 396.303,00 |
| 12.12.2025 | 17,90 | 17,92 | 16,87 | 16,87 | -4,85% | 659.112,00 |
| 11.12.2025 | 17,44 | 17,89 | 17,42 | 17,73 | 0,40% | 324.125,00 |
| 10.12.2025 | 17,69 | 18,00 | 17,50 | 17,66 | 0,17% | 376.421,00 |
| 09.12.2025 | 17,66 | 17,84 | 17,23 | 17,63 | -0,62% | 543.649,00 |
| 08.12.2025 | 18,47 | 18,59 | 17,63 | 17,74 | -3,33% | 1.072.786,00 |
| 05.12.2025 | 18,18 | 18,64 | 18,13 | 18,35 | 1,33% | 526.581,00 |
| 04.12.2025 | 17,50 | 18,11 | 17,27 | 18,11 | 4,11% | 583.598,00 |
| 03.12.2025 | 17,50 | 17,99 | 17,37 | 17,39 | 1,52% | 581.289,00 |
| 02.12.2025 | 17,45 | 17,55 | 16,87 | 17,13 | -0,35% | 468.603,00 |
| 01.12.2025 | 17,75 | 17,88 | 17,19 | 17,19 | -4,18% | 550.123,00 |
| 28.11.2025 | 18,04 | 18,14 | 17,84 | 17,94 | -0,42% | 389.557,00 |
| 27.11.2025 | 17,75 | 18,24 | 17,75 | 18,02 | 1,52% | 428.722,00 |
| 26.11.2025 | 17,41 | 17,82 | 17,40 | 17,75 | 2,93% | 519.666,00 |
| 25.11.2025 | 17,39 | 17,61 | 16,84 | 17,24 | -0,17% | 456.136,00 |
| 24.11.2025 | 16,75 | 17,42 | 16,74 | 17,27 | 5,82% | 843.047,00 |
| 21.11.2025 | 16,70 | 17,08 | 16,07 | 16,32 | -6,21% | 739.981,00 |
| 20.11.2025 | 18,50 | 18,50 | 17,38 | 17,40 | -1,14% | 624.451,00 |
| 19.11.2025 | 17,00 | 17,73 | 16,93 | 17,60 | 3,29% | 817.472,00 |
| 18.11.2025 | 16,79 | 17,32 | 16,66 | 17,04 | -0,73% | 678.735,00 |
| 17.11.2025 | 18,00 | 18,36 | 17,14 | 17,17 | -3,43% | 593.359,00 |
| 14.11.2025 | 17,73 | 17,83 | 17,27 | 17,78 | 0,23% | 773.323,00 |
| 13.11.2025 | 19,53 | 19,60 | 17,70 | 17,74 | -8,58% | 1.193.730,00 |
| 12.11.2025 | 18,70 | 20,14 | 18,42 | 19,40 | 11,46% | 2.919.566,00 |
| 11.11.2025 | 17,40 | 17,98 | 17,18 | 17,41 | -0,83% | 585.047,00 |
| 10.11.2025 | 16,99 | 17,78 | 16,80 | 17,55 | 6,36% | 1.230.346,00 |
| 07.11.2025 | 16,83 | 17,29 | 16,47 | 16,50 | -5,93% | 1.632.696,00 |
| 06.11.2025 | 17,17 | 18,80 | 17,15 | 17,54 | 1,89% | 2.720.251,00 |
| 05.11.2025 | 16,22 | 17,39 | 16,21 | 17,22 | 9,61% | 2.447.066,00 |
| 04.11.2025 | 15,65 | 15,90 | 15,31 | 15,71 | -2,12% | 2.183.997,00 |
| 03.11.2025 | 13,85 | 16,16 | 13,77 | 16,05 | 15,64% | 3.520.799,00 |
| 31.10.2025 | 13,43 | 13,99 | 13,37 | 13,88 | 3,51% | 736.415,00 |
| 30.10.2025 | 13,27 | 14,41 | 12,97 | 13,41 | 4,97% | 2.266.766,00 |
| 29.10.2025 | 12,98 | 13,20 | 12,77 | 12,77 | -1,12% | 768.089,00 |
| 28.10.2025 | 13,24 | 13,28 | 12,88 | 12,92 | -3,26% | 574.662,00 |
| 27.10.2025 | 13,45 | 13,55 | 13,24 | 13,35 | 0,38% | 571.354,00 |
| 24.10.2025 | 13,28 | 13,43 | 13,11 | 13,30 | 1,22% | 430.528,00 |
| 23.10.2025 | 13,00 | 13,14 | 12,70 | 13,14 | 0,84% | 680.640,00 |
| 22.10.2025 | 13,34 | 13,39 | 12,94 | 13,03 | -3,98% | 982.552,00 |
| 21.10.2025 | 13,08 | 13,57 | 13,08 | 13,57 | 3,35% | 898.581,00 |
| 20.10.2025 | 12,99 | 13,16 | 12,55 | 13,13 | 1,00% | 702.685,00 |
| 17.10.2025 | 13,06 | 13,16 | 11,68 | 13,00 | -2,77% | 2.035.361,00 |
| 16.10.2025 | 13,29 | 13,43 | 13,12 | 13,37 | 0,83% | 330.582,00 |
| 15.10.2025 | 13,35 | 13,40 | 13,10 | 13,26 | 1,53% | 419.904,00 |
| 14.10.2025 | 13,30 | 13,49 | 13,06 | 13,06 | -3,08% | 595.781,00 |
| 13.10.2025 | 13,10 | 13,64 | 13,10 | 13,48 | 3,65% | 791.251,00 |
| 10.10.2025 | 13,81 | 13,82 | 12,94 | 13,00 | -8,42% | 1.363.898,00 |
| 09.10.2025 | 13,85 | 14,42 | 13,83 | 14,20 | 2,90% | 602.980,00 |
| 08.10.2025 | 14,00 | 14,11 | 13,25 | 13,80 | -5,12% | 1.341.572,00 |
| 07.10.2025 | 14,90 | 15,24 | 14,54 | 14,54 | -2,48% | 571.662,00 |
| 06.10.2025 | 15,00 | 15,08 | 14,62 | 14,91 | 0,40% | 371.991,00 |
| 03.10.2025 | 14,90 | 14,95 | 14,50 | 14,85 | -0,24% | 469.343,00 |
| 02.10.2025 | 14,55 | 15,13 | 14,54 | 14,89 | 3,37% | 674.708,00 |
| 01.10.2025 | 14,63 | 14,75 | 14,34 | 14,40 | -2,37% | 570.946,00 |
| 30.09.2025 | 14,91 | 15,09 | 14,69 | 14,75 | -1,54% | 510.612,00 |
| 29.09.2025 | 15,24 | 15,36 | 14,89 | 14,98 | -0,73% | 529.054,00 |
| 26.09.2025 | 15,45 | 15,52 | 14,92 | 15,09 | -3,39% | 545.320,00 |
| 25.09.2025 | 15,75 | 15,92 | 15,54 | 15,62 | -0,67% | 655.513,00 |
| 24.09.2025 | 15,21 | 15,83 | 15,21 | 15,73 | 3,97% | 864.909,00 |
| 23.09.2025 | 14,45 | 15,39 | 14,38 | 15,13 | 4,38% | 1.167.138,00 |
| 22.09.2025 | 13,96 | 14,53 | 13,67 | 14,49 | 6,00% | 765.821,00 |