20,575€
5,11%
Echtzeit-Aktienkurs AIXTRON SE NA O.N.
Bid:
Ask:
Aktienkurse zur AIXTRON SE NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.07.2024 | 19,55 | 20,73 | 19,55 | 20,54 | 4,93% | 729.357,00 |
25.07.2024 | 20,28 | 20,36 | 19,00 | 19,58 | -2,61% | 843.832,00 |
24.07.2024 | 20,39 | 20,77 | 19,88 | 20,10 | -2,90% | 565.564,00 |
23.07.2024 | 21,09 | 21,22 | 20,66 | 20,70 | -1,80% | 467.500,00 |
22.07.2024 | 20,45 | 21,21 | 20,43 | 21,08 | 4,25% | 431.936,00 |
19.07.2024 | 21,31 | 21,36 | 20,18 | 20,22 | -4,62% | 855.626,00 |
18.07.2024 | 21,75 | 21,90 | 21,20 | 21,20 | -2,21% | 618.318,00 |
17.07.2024 | 21,69 | 21,99 | 21,35 | 21,68 | -0,96% | 744.665,00 |
16.07.2024 | 21,41 | 22,22 | 21,41 | 21,89 | 3,16% | 796.170,00 |
15.07.2024 | 21,10 | 21,52 | 20,91 | 21,22 | -0,42% | 468.385,00 |
12.07.2024 | 21,51 | 21,77 | 20,99 | 21,31 | -1,80% | 483.428,00 |
11.07.2024 | 21,94 | 21,94 | 21,11 | 21,70 | -0,28% | 629.522,00 |
10.07.2024 | 20,68 | 21,78 | 20,42 | 21,76 | 6,04% | 934.212,00 |
09.07.2024 | 21,43 | 21,44 | 20,17 | 20,52 | -4,56% | 953.869,00 |
08.07.2024 | 21,80 | 22,08 | 21,38 | 21,50 | -3,28% | 1.008.822,00 |
05.07.2024 | 22,63 | 22,70 | 21,26 | 22,23 | 17,84% | 2.588.078,00 |
04.07.2024 | 18,82 | 19,24 | 18,75 | 18,87 | 1,45% | 509.095,00 |
03.07.2024 | 18,66 | 19,09 | 18,52 | 18,60 | 0,51% | 604.844,00 |
02.07.2024 | 18,01 | 18,55 | 17,88 | 18,50 | 3,01% | 631.213,00 |
01.07.2024 | 18,47 | 18,63 | 17,92 | 17,96 | -2,05% | 645.791,00 |
28.06.2024 | 18,30 | 18,35 | 18,06 | 18,34 | 1,13% | 551.536,00 |
27.06.2024 | 18,54 | 18,77 | 18,05 | 18,13 | -2,47% | 825.454,00 |
26.06.2024 | 18,87 | 18,99 | 18,38 | 18,59 | -0,40% | 414.722,00 |
25.06.2024 | 18,51 | 18,80 | 18,27 | 18,67 | -0,43% | 490.354,00 |
24.06.2024 | 18,50 | 19,24 | 18,45 | 18,75 | 0,67% | 515.196,00 |
21.06.2024 | 18,99 | 19,00 | 18,36 | 18,62 | -2,67% | 1.563.351,00 |
20.06.2024 | 19,30 | 19,69 | 18,96 | 19,13 | 0,24% | 812.987,00 |
19.06.2024 | 20,40 | 20,46 | 18,93 | 19,09 | -6,58% | 1.422.189,00 |
18.06.2024 | 20,84 | 20,98 | 20,39 | 20,43 | -0,73% | 478.193,00 |
17.06.2024 | 20,69 | 21,00 | 20,41 | 20,58 | 0,78% | 355.007,00 |
14.06.2024 | 20,94 | 21,14 | 20,25 | 20,42 | -2,48% | 740.002,00 |
13.06.2024 | 22,05 | 22,05 | 20,94 | 20,94 | -4,69% | 623.042,00 |
12.06.2024 | 21,84 | 22,21 | 21,49 | 21,97 | 1,10% | 405.337,00 |
11.06.2024 | 22,50 | 23,00 | 21,17 | 21,73 | -3,42% | 902.808,00 |
10.06.2024 | 22,36 | 22,65 | 22,25 | 22,50 | 0,09% | 296.173,00 |
07.06.2024 | 22,56 | 22,93 | 22,26 | 22,48 | 0,13% | 437.094,00 |
06.06.2024 | 22,35 | 22,66 | 22,09 | 22,45 | 2,09% | 486.691,00 |
05.06.2024 | 21,26 | 22,02 | 21,20 | 21,99 | 4,22% | 605.238,00 |
04.06.2024 | 21,30 | 21,49 | 20,96 | 21,10 | -0,85% | 584.486,00 |
03.06.2024 | 21,25 | 21,39 | 20,97 | 21,28 | 1,62% | 459.424,00 |
31.05.2024 | 21,36 | 21,37 | 20,72 | 20,94 | -2,88% | 962.837,00 |
30.05.2024 | 21,25 | 21,83 | 21,19 | 21,56 | 0,33% | 427.797,00 |
29.05.2024 | 21,80 | 21,80 | 21,28 | 21,49 | -1,42% | 704.611,00 |
28.05.2024 | 22,73 | 22,82 | 21,51 | 21,80 | -4,05% | 1.210.606,00 |
27.05.2024 | 23,41 | 23,47 | 22,67 | 22,72 | -2,86% | 413.002,00 |
24.05.2024 | 23,09 | 23,39 | 22,80 | 23,39 | -0,59% | 471.808,00 |
23.05.2024 | 23,17 | 23,57 | 23,15 | 23,53 | 2,84% | 544.006,00 |
22.05.2024 | 22,53 | 23,21 | 22,48 | 22,88 | 1,15% | 674.922,00 |
21.05.2024 | 23,66 | 23,66 | 22,33 | 22,62 | -4,31% | 703.265,00 |
20.05.2024 | 22,72 | 23,73 | 22,72 | 23,64 | 2,92% | 370.120,00 |
17.05.2024 | 23,11 | 23,33 | 22,85 | 22,97 | -1,37% | 484.216,00 |
16.05.2024 | 24,10 | 24,18 | 23,29 | 23,29 | -1,73% | 1.007.835,00 |
15.05.2024 | 22,70 | 23,86 | 22,47 | 23,70 | 4,82% | 1.228.524,00 |
14.05.2024 | 21,50 | 22,89 | 21,45 | 22,61 | 5,36% | 1.045.774,00 |
13.05.2024 | 22,00 | 22,20 | 21,29 | 21,46 | -1,78% | 658.806,00 |
10.05.2024 | 22,23 | 22,35 | 21,74 | 21,85 | -1,62% | 886.634,00 |
09.05.2024 | 22,41 | 22,53 | 22,07 | 22,21 | -1,16% | 214.793,00 |
08.05.2024 | 22,46 | 22,67 | 22,02 | 22,47 | -0,79% | 408.896,00 |
07.05.2024 | 22,90 | 22,94 | 22,07 | 22,65 | 1,84% | 792.163,00 |
06.05.2024 | 22,04 | 22,38 | 21,77 | 22,24 | 1,74% | 493.306,00 |
03.05.2024 | 21,51 | 22,04 | 21,46 | 21,86 | 2,20% | 572.306,00 |
02.05.2024 | 21,63 | 21,78 | 21,31 | 21,39 | -2,15% | 794.693,00 |
30.04.2024 | 21,78 | 22,27 | 21,53 | 21,86 | -0,05% | 716.996,00 |
29.04.2024 | 23,06 | 23,10 | 21,70 | 21,87 | -4,16% | 1.128.398,00 |
26.04.2024 | 22,22 | 23,11 | 22,22 | 22,82 | 4,78% | 1.153.782,00 |
25.04.2024 | 22,00 | 23,18 | 21,59 | 21,78 | -4,60% | 1.314.869,00 |
24.04.2024 | 23,17 | 23,59 | 22,83 | 22,83 | 0,79% | 1.473.820,00 |
23.04.2024 | 22,46 | 22,84 | 22,24 | 22,65 | 5,40% | 1.043.869,00 |
22.04.2024 | 21,39 | 21,92 | 21,32 | 21,49 | 0,42% | 725.458,00 |
19.04.2024 | 22,01 | 22,22 | 21,40 | 21,40 | -4,59% | 1.031.251,00 |
18.04.2024 | 23,05 | 23,29 | 21,92 | 22,43 | 4,42% | 1.499.504,00 |
17.04.2024 | 21,91 | 22,11 | 21,29 | 21,48 | -3,46% | 592.416,00 |
16.04.2024 | 21,91 | 22,25 | 21,47 | 22,25 | -0,13% | 617.198,00 |
15.04.2024 | 21,80 | 22,64 | 21,65 | 22,28 | 1,55% | 699.371,00 |
12.04.2024 | 22,70 | 23,14 | 21,75 | 21,94 | -2,32% | 577.290,00 |
11.04.2024 | 22,01 | 22,71 | 22,01 | 22,46 | 2,51% | 843.288,00 |
10.04.2024 | 22,00 | 22,88 | 21,38 | 21,91 | -4,70% | 2.399.207,00 |
09.04.2024 | 23,24 | 23,71 | 22,78 | 22,99 | -0,43% | 903.070,00 |
08.04.2024 | 22,82 | 23,26 | 22,79 | 23,09 | 1,63% | 560.793,00 |
05.04.2024 | 23,00 | 23,01 | 22,48 | 22,72 | -2,28% | 1.037.844,00 |
04.04.2024 | 23,57 | 23,66 | 23,03 | 23,25 | -1,61% | 950.900,00 |
03.04.2024 | 23,64 | 23,80 | 23,19 | 23,63 | -0,04% | 613.587,00 |
02.04.2024 | 24,41 | 24,93 | 23,54 | 23,64 | -3,51% | 1.183.332,00 |
28.03.2024 | 23,51 | 24,82 | 23,02 | 24,50 | 2,47% | 1.843.122,00 |
27.03.2024 | 25,39 | 25,43 | 23,81 | 23,91 | -6,27% | 2.129.197,00 |
26.03.2024 | 25,61 | 25,62 | 25,23 | 25,51 | -0,74% | 553.423,00 |
25.03.2024 | 25,71 | 25,91 | 25,21 | 25,70 | 0,08% | 596.876,00 |
22.03.2024 | 25,82 | 26,07 | 25,61 | 25,68 | -1,80% | 430.588,00 |
21.03.2024 | 26,02 | 26,50 | 25,84 | 26,15 | 3,36% | 432.630,00 |
20.03.2024 | 25,72 | 25,76 | 25,22 | 25,30 | -1,56% | 326.923,00 |
19.03.2024 | 25,62 | 25,83 | 25,47 | 25,70 | -0,35% | 378.815,00 |
18.03.2024 | 25,61 | 25,88 | 25,31 | 25,79 | 1,66% | 623.283,00 |
15.03.2024 | 25,93 | 26,00 | 25,03 | 25,37 | -2,54% | 1.500.943,00 |
14.03.2024 | 26,50 | 26,71 | 25,83 | 26,03 | -1,51% | 527.149,00 |
13.03.2024 | 26,78 | 27,04 | 26,09 | 26,43 | -1,01% | 799.258,00 |
12.03.2024 | 25,50 | 27,00 | 25,30 | 26,70 | 4,99% | 914.568,00 |
11.03.2024 | 25,85 | 26,07 | 25,27 | 25,43 | -2,72% | 817.405,00 |
08.03.2024 | 27,36 | 27,41 | 26,08 | 26,14 | -4,91% | 909.310,00 |
07.03.2024 | 27,28 | 27,60 | 26,75 | 27,49 | 0,29% | 1.068.396,00 |
06.03.2024 | 27,73 | 28,08 | 26,98 | 27,41 | -1,79% | 1.075.492,00 |