14,175€
0,50%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,91 | 14,32 | 13,80 | 14,22 | 0,78% | 1.512.582,00 |
| 19.12.2024 | 14,92 | 15,04 | 13,97 | 14,11 | -7,93% | 1.083.248,00 |
| 18.12.2024 | 14,88 | 15,34 | 14,88 | 15,32 | 3,34% | 757.864,00 |
| 17.12.2024 | 14,70 | 15,12 | 14,69 | 14,83 | -0,13% | 398.420,00 |
| 16.12.2024 | 14,85 | 14,85 | 14,35 | 14,85 | -0,13% | 604.668,00 |
| 13.12.2024 | 14,90 | 15,04 | 14,81 | 14,87 | -0,17% | 344.380,00 |
| 12.12.2024 | 15,24 | 15,28 | 14,77 | 14,89 | -2,55% | 524.716,00 |
| 11.12.2024 | 15,27 | 15,49 | 15,03 | 15,28 | 0,16% | 698.598,00 |
| 10.12.2024 | 15,15 | 15,52 | 14,98 | 15,26 | 0,30% | 777.528,00 |
| 09.12.2024 | 15,15 | 15,39 | 14,87 | 15,21 | 3,15% | 1.126.821,00 |
| 06.12.2024 | 14,25 | 14,87 | 14,00 | 14,75 | 2,50% | 696.082,00 |
| 05.12.2024 | 14,30 | 14,75 | 14,20 | 14,39 | 0,88% | 601.864,00 |
| 04.12.2024 | 13,84 | 14,37 | 13,84 | 14,26 | 3,11% | 770.380,00 |
| 03.12.2024 | 14,05 | 14,11 | 13,55 | 13,83 | -1,11% | 725.065,00 |
| 02.12.2024 | 13,51 | 13,99 | 13,34 | 13,99 | 2,30% | 693.446,00 |
| 29.11.2024 | 13,42 | 13,72 | 13,41 | 13,67 | 1,48% | 380.877,00 |
| 28.11.2024 | 13,76 | 14,18 | 13,47 | 13,47 | 0,71% | 739.946,00 |
| 27.11.2024 | 13,55 | 13,59 | 13,31 | 13,38 | -2,05% | 329.230,00 |
| 26.11.2024 | 13,75 | 13,98 | 13,40 | 13,66 | -1,76% | 514.039,00 |
| 25.11.2024 | 13,11 | 13,95 | 13,11 | 13,90 | 7,09% | 1.389.204,00 |
| 22.11.2024 | 12,86 | 13,11 | 12,78 | 12,98 | 1,29% | 739.232,00 |
| 21.11.2024 | 13,05 | 13,37 | 12,74 | 12,82 | -2,51% | - |
| 20.11.2024 | 13,24 | 13,33 | 12,94 | 13,15 | -0,27% | 811.482,00 |
| 19.11.2024 | 13,80 | 13,87 | 13,09 | 13,18 | -4,49% | 1.054.834,00 |
| 18.11.2024 | 13,94 | 14,07 | 13,72 | 13,80 | -0,22% | 496.148,00 |
| 15.11.2024 | 13,72 | 13,98 | 13,60 | 13,83 | -0,36% | 641.854,00 |
| 14.11.2024 | 13,46 | 14,04 | 13,39 | 13,88 | 1,06% | 988.330,00 |
| 13.11.2024 | 14,04 | 14,17 | 13,58 | 13,74 | -2,93% | 919.971,00 |
| 12.11.2024 | 14,18 | 14,71 | 14,05 | 14,15 | -1,50% | 779.354,00 |
| 11.11.2024 | 14,46 | 14,75 | 14,29 | 14,37 | 0,67% | 500.645,00 |
| 08.11.2024 | 14,71 | 14,82 | 14,27 | 14,27 | -1,92% | 615.592,00 |
| 07.11.2024 | 14,37 | 14,89 | 13,95 | 14,55 | 1,61% | 835.027,00 |
| 06.11.2024 | 15,04 | 15,33 | 14,26 | 14,32 | -5,60% | 953.202,00 |
| 05.11.2024 | 14,76 | 15,20 | 14,63 | 15,17 | 3,58% | 712.227,00 |
| 04.11.2024 | 14,58 | 15,10 | 14,51 | 14,65 | 0,38% | 738.646,00 |
| 01.11.2024 | 14,17 | 14,76 | 13,86 | 14,59 | 0,14% | 1.153.132,00 |
| 31.10.2024 | 15,12 | 15,98 | 14,04 | 14,57 | -2,51% | 2.121.405,00 |
| 30.10.2024 | 14,96 | 15,13 | 14,66 | 14,95 | 0,23% | 849.832,00 |
| 29.10.2024 | 14,58 | 14,95 | 14,47 | 14,91 | 2,90% | 811.806,00 |
| 28.10.2024 | 15,17 | 15,27 | 14,49 | 14,49 | -3,72% | 1.315.779,00 |
| 25.10.2024 | 14,73 | 15,05 | 14,58 | 15,05 | 2,07% | 564.022,00 |
| 24.10.2024 | 14,48 | 14,91 | 14,48 | 14,75 | 0,82% | 505.009,00 |
| 23.10.2024 | 14,78 | 15,17 | 14,58 | 14,63 | -0,68% | 812.394,00 |
| 22.10.2024 | 14,67 | 14,88 | 14,53 | 14,73 | 0,61% | 670.202,00 |
| 21.10.2024 | 14,74 | 14,91 | 14,60 | 14,64 | -0,98% | 436.841,00 |
| 18.10.2024 | 14,73 | 15,09 | 14,70 | 14,78 | 1,51% | 672.029,00 |
| 17.10.2024 | 14,72 | 14,88 | 14,51 | 14,56 | -0,21% | 802.177,00 |
| 16.10.2024 | 14,39 | 14,94 | 14,30 | 14,59 | 0,83% | 751.232,00 |
| 15.10.2024 | 14,84 | 15,57 | 14,42 | 14,47 | -2,46% | - |
| 14.10.2024 | 14,69 | 15,00 | 14,39 | 14,84 | 1,71% | 871.056,00 |
| 11.10.2024 | 14,70 | 14,80 | 14,49 | 14,59 | -0,92% | 673.898,00 |
| 10.10.2024 | 14,52 | 14,75 | 14,31 | 14,72 | 0,20% | 795.978,00 |
| 09.10.2024 | 14,75 | 14,97 | 14,54 | 14,69 | -3,36% | 1.181.328,00 |
| 08.10.2024 | 15,06 | 15,40 | 14,98 | 15,20 | -0,94% | 868.401,00 |
| 07.10.2024 | 15,71 | 15,73 | 15,02 | 15,35 | -1,98% | 1.222.729,00 |
| 04.10.2024 | 15,68 | 16,02 | 15,55 | 15,66 | 0,10% | 444.808,00 |
| 03.10.2024 | 15,80 | 15,94 | 15,35 | 15,64 | -1,32% | 710.327,00 |
| 02.10.2024 | 15,72 | 15,99 | 15,46 | 15,85 | 1,44% | 833.694,00 |
| 01.10.2024 | 16,01 | 16,11 | 15,56 | 15,63 | -2,07% | 666.367,00 |
| 30.09.2024 | 16,02 | 16,19 | 15,91 | 15,96 | -0,25% | 623.116,00 |
| 27.09.2024 | 16,55 | 16,72 | 15,80 | 16,00 | -0,71% | 934.393,00 |
| 26.09.2024 | 16,25 | 16,66 | 16,11 | 16,11 | 2,51% | 942.697,00 |
| 25.09.2024 | 15,44 | 16,03 | 15,42 | 15,72 | 1,39% | 764.236,00 |
| 24.09.2024 | 15,84 | 16,21 | 15,50 | 15,50 | -0,42% | 741.540,00 |
| 23.09.2024 | 15,58 | 15,87 | 15,31 | 15,57 | -0,10% | 484.444,00 |
| 20.09.2024 | 16,00 | 16,00 | 15,35 | 15,58 | -3,74% | 1.601.364,00 |
| 19.09.2024 | 16,42 | 16,49 | 16,05 | 16,19 | 0,00% | 764.684,00 |
| 18.09.2024 | 15,93 | 16,25 | 15,71 | 16,19 | 0,97% | 594.115,00 |
| 17.09.2024 | 15,80 | 16,39 | 15,74 | 16,03 | 2,36% | 665.862,00 |
| 16.09.2024 | 16,34 | 16,38 | 15,66 | 15,66 | -3,39% | 698.405,00 |
| 13.09.2024 | 15,90 | 16,32 | 15,67 | 16,21 | 2,82% | 959.024,00 |
| 12.09.2024 | 15,47 | 15,87 | 15,34 | 15,77 | 5,00% | 1.268.587,00 |
| 11.09.2024 | 15,47 | 16,00 | 13,82 | 15,02 | -2,15% | 2.545.563,00 |
| 10.09.2024 | 15,40 | 15,71 | 15,16 | 15,35 | 0,82% | 635.869,00 |
| 09.09.2024 | 15,25 | 15,46 | 15,06 | 15,22 | 0,13% | 498.223,00 |
| 06.09.2024 | 15,45 | 15,65 | 15,03 | 15,20 | -1,68% | 707.848,00 |
| 05.09.2024 | 15,26 | 15,82 | 15,25 | 15,46 | 0,78% | 387.592,00 |
| 04.09.2024 | 15,12 | 15,66 | 14,89 | 15,34 | -2,29% | 1.538.861,00 |
| 03.09.2024 | 16,71 | 17,10 | 15,69 | 15,70 | -6,60% | 1.279.857,00 |
| 02.09.2024 | 17,23 | 17,31 | 16,81 | 16,81 | -3,11% | 512.714,00 |
| 30.08.2024 | 17,31 | 17,65 | 17,14 | 17,35 | -1,34% | 513.815,00 |
| 29.08.2024 | 16,91 | 17,68 | 16,70 | 17,59 | 3,93% | 611.472,00 |
| 28.08.2024 | 17,37 | 17,41 | 16,92 | 16,92 | -2,22% | 361.873,00 |
| 27.08.2024 | 17,08 | 17,56 | 17,03 | 17,31 | 1,38% | 473.911,00 |
| 26.08.2024 | 17,44 | 17,49 | 17,07 | 17,07 | -2,62% | 431.710,00 |
| 23.08.2024 | 17,31 | 17,65 | 16,94 | 17,53 | 0,09% | 1.022.459,00 |
| 22.08.2024 | 18,15 | 18,26 | 17,52 | 17,52 | -5,02% | 867.986,00 |
| 21.08.2024 | 18,22 | 18,65 | 18,05 | 18,44 | 1,10% | 310.446,00 |
| 20.08.2024 | 18,96 | 19,35 | 18,14 | 18,24 | -3,13% | 561.750,00 |
| 19.08.2024 | 18,96 | 19,08 | 18,79 | 18,83 | -0,34% | 340.068,00 |
| 16.08.2024 | 19,20 | 19,48 | 18,86 | 18,90 | -1,05% | 353.519,00 |
| 15.08.2024 | 18,44 | 19,15 | 18,25 | 19,10 | 4,66% | 457.660,00 |
| 14.08.2024 | 18,21 | 18,63 | 17,90 | 18,25 | 1,36% | 592.562,00 |
| 13.08.2024 | 18,46 | 18,46 | 17,00 | 18,00 | -1,85% | 1.110.352,00 |
| 12.08.2024 | 18,78 | 18,86 | 18,29 | 18,34 | -2,19% | 446.885,00 |
| 09.08.2024 | 19,10 | 19,28 | 18,71 | 18,75 | -1,13% | 278.999,00 |
| 08.08.2024 | 19,07 | 19,07 | 18,32 | 18,97 | -1,99% | 538.458,00 |
| 07.08.2024 | 19,54 | 19,82 | 19,25 | 19,35 | -0,57% | 392.639,00 |
| 06.08.2024 | 19,84 | 20,05 | 19,24 | 19,46 | -0,33% | 498.970,00 |
| 05.08.2024 | 18,58 | 19,56 | 18,22 | 19,53 | -1,56% | 892.530,00 |