13,685€
-1,58%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 13,92 | 13,95 | 13,58 | 13,71 | -1,40% | - |
| 18.09.2025 | 13,00 | 13,95 | 12,96 | 13,91 | 8,97% | 972.203,00 |
| 17.09.2025 | 12,38 | 12,78 | 12,32 | 12,76 | 3,11% | 540.042,00 |
| 16.09.2025 | 12,51 | 12,64 | 12,33 | 12,38 | 0,16% | 475.562,00 |
| 15.09.2025 | 12,26 | 12,46 | 12,22 | 12,36 | 1,48% | 384.370,00 |
| 12.09.2025 | 12,20 | 12,30 | 12,08 | 12,18 | 0,45% | 275.406,00 |
| 11.09.2025 | 12,16 | 12,26 | 12,07 | 12,12 | -0,29% | 231.127,00 |
| 10.09.2025 | 12,35 | 12,54 | 12,06 | 12,16 | -1,54% | 413.322,00 |
| 09.09.2025 | 12,38 | 12,55 | 12,27 | 12,35 | -0,36% | 270.209,00 |
| 08.09.2025 | 12,35 | 12,46 | 12,25 | 12,39 | 1,43% | 262.855,00 |
| 05.09.2025 | 12,19 | 12,22 | 11,97 | 12,22 | 1,83% | 544.860,00 |
| 04.09.2025 | 11,97 | 12,15 | 11,91 | 12,00 | 0,50% | 347.744,00 |
| 03.09.2025 | 12,10 | 12,22 | 11,94 | 11,94 | 0,55% | 459.716,00 |
| 02.09.2025 | 12,39 | 12,39 | 11,85 | 11,87 | -4,35% | 664.927,00 |
| 01.09.2025 | 12,49 | 12,57 | 12,36 | 12,41 | -1,00% | 319.777,00 |
| 29.08.2025 | 12,85 | 12,92 | 12,53 | 12,54 | -2,64% | 715.055,00 |
| 28.08.2025 | 12,89 | 13,05 | 12,82 | 12,88 | 0,08% | 323.828,00 |
| 27.08.2025 | 13,11 | 13,17 | 12,83 | 12,87 | -0,89% | 271.189,00 |
| 26.08.2025 | 13,16 | 13,16 | 12,88 | 12,98 | -1,82% | 504.291,00 |
| 25.08.2025 | 13,16 | 13,25 | 13,01 | 13,22 | 0,57% | 293.245,00 |
| 22.08.2025 | 12,71 | 13,16 | 12,71 | 13,15 | 2,70% | 422.133,00 |
| 21.08.2025 | 12,87 | 12,90 | 12,71 | 12,80 | -0,31% | 306.981,00 |
| 20.08.2025 | 12,91 | 13,10 | 12,78 | 12,84 | -2,17% | 351.314,00 |
| 19.08.2025 | 13,09 | 13,21 | 13,02 | 13,13 | 0,27% | 345.020,00 |
| 18.08.2025 | 13,36 | 13,37 | 12,99 | 13,09 | -1,32% | 235.096,00 |
| 15.08.2025 | 13,56 | 13,62 | 13,23 | 13,27 | -2,18% | 326.402,00 |
| 14.08.2025 | 13,74 | 13,89 | 13,55 | 13,56 | -1,13% | 290.276,00 |
| 13.08.2025 | 14,01 | 14,01 | 13,65 | 13,72 | -0,58% | 435.024,00 |
| 12.08.2025 | 13,53 | 13,80 | 13,41 | 13,80 | 1,81% | 461.024,00 |
| 11.08.2025 | 13,66 | 13,73 | 13,50 | 13,55 | -0,59% | 259.566,00 |
| 08.08.2025 | 13,23 | 13,63 | 13,18 | 13,63 | 2,67% | 471.070,00 |
| 07.08.2025 | 13,05 | 13,33 | 12,87 | 13,28 | 2,31% | 561.586,00 |
| 06.08.2025 | 13,50 | 13,50 | 12,86 | 12,98 | -3,67% | 686.568,00 |
| 05.08.2025 | 14,10 | 14,24 | 13,34 | 13,47 | -4,03% | 1.103.018,00 |
| 04.08.2025 | 14,47 | 14,67 | 13,96 | 14,04 | -2,70% | 762.520,00 |
| 01.08.2025 | 14,70 | 14,92 | 14,26 | 14,43 | -2,96% | 705.266,00 |
| 31.07.2025 | 15,10 | 15,97 | 14,50 | 14,87 | -1,39% | 1.719.812,00 |
| 30.07.2025 | 15,00 | 15,31 | 14,95 | 15,08 | 0,13% | 767.958,00 |
| 29.07.2025 | 15,85 | 15,91 | 15,06 | 15,06 | -4,56% | 611.391,00 |
| 28.07.2025 | 15,78 | 15,96 | 15,60 | 15,78 | 2,50% | 724.823,00 |
| 25.07.2025 | 15,31 | 15,43 | 15,18 | 15,39 | -0,06% | 875.868,00 |
| 24.07.2025 | 15,36 | 15,57 | 15,05 | 15,40 | 0,98% | 703.715,00 |
| 23.07.2025 | 15,81 | 15,86 | 15,23 | 15,25 | -2,77% | 974.518,00 |
| 22.07.2025 | 16,09 | 16,09 | 15,69 | 15,69 | -3,36% | 529.906,00 |
| 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 |