28,345€
-0,58%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2023 | 28,60 | 28,63 | 28,06 | 28,33 | -0,63% | - |
| 21.03.2023 | 28,60 | 28,93 | 28,47 | 28,51 | 0,78% | 333.876,00 |
| 20.03.2023 | 27,87 | 28,48 | 27,18 | 28,29 | 0,46% | 402.052,00 |
| 17.03.2023 | 27,99 | 28,64 | 27,67 | 28,16 | 0,46% | 768.004,00 |
| 16.03.2023 | 27,58 | 28,10 | 27,21 | 28,03 | 3,28% | 366.384,00 |
| 15.03.2023 | 28,17 | 28,33 | 27,01 | 27,14 | -3,49% | 355.181,00 |
| 14.03.2023 | 27,00 | 28,32 | 26,92 | 28,12 | 4,38% | 402.890,00 |
| 13.03.2023 | 27,89 | 27,89 | 25,94 | 26,94 | -3,44% | 690.221,00 |
| 10.03.2023 | 27,40 | 28,25 | 27,36 | 27,90 | 0,22% | 265.689,00 |
| 09.03.2023 | 29,21 | 29,21 | 27,74 | 27,84 | -4,95% | 590.100,00 |
| 08.03.2023 | 28,45 | 29,29 | 28,27 | 29,29 | 2,45% | 335.986,00 |
| 07.03.2023 | 29,01 | 29,43 | 28,49 | 28,59 | -2,42% | 396.805,00 |
| 06.03.2023 | 29,08 | 29,40 | 28,65 | 29,30 | 1,31% | 398.944,00 |
| 03.03.2023 | 27,84 | 29,04 | 27,84 | 28,92 | 4,48% | 637.876,00 |
| 02.03.2023 | 28,60 | 28,65 | 27,02 | 27,68 | -7,08% | 1.730.344,00 |
| 01.03.2023 | 29,90 | 30,75 | 29,59 | 29,79 | 2,44% | 1.050.902,00 |
| 28.02.2023 | 28,68 | 29,65 | 28,06 | 29,08 | 12,50% | 2.250.266,00 |
| 27.02.2023 | 25,32 | 25,92 | 25,32 | 25,85 | 2,38% | 377.183,00 |
| 24.02.2023 | 25,65 | 25,95 | 25,02 | 25,25 | -0,86% | 597.835,00 |
| 23.02.2023 | 25,46 | 25,88 | 25,24 | 25,47 | 0,39% | 402.393,00 |
| 22.02.2023 | 25,30 | 25,56 | 25,10 | 25,37 | -0,31% | 200.832,00 |
| 21.02.2023 | 25,50 | 25,82 | 25,23 | 25,45 | -0,20% | 329.971,00 |
| 20.02.2023 | 25,54 | 25,77 | 25,20 | 25,50 | -1,54% | 272.543,00 |
| 17.02.2023 | 25,20 | 26,03 | 25,16 | 25,90 | 1,65% | 424.060,00 |
| 16.02.2023 | 25,53 | 25,59 | 25,14 | 25,48 | 0,87% | 272.501,00 |
| 15.02.2023 | 25,51 | 25,55 | 25,11 | 25,26 | -1,10% | 330.072,00 |
| 14.02.2023 | 25,70 | 25,87 | 25,32 | 25,54 | -0,35% | 411.919,00 |
| 13.02.2023 | 24,69 | 25,73 | 24,54 | 25,63 | 2,19% | 589.224,00 |
| 10.02.2023 | 25,82 | 25,82 | 24,72 | 25,08 | -3,83% | 630.632,00 |
| 09.02.2023 | 25,50 | 26,50 | 25,32 | 26,08 | 2,92% | 603.563,00 |
| 08.02.2023 | 26,70 | 26,81 | 25,25 | 25,34 | -3,76% | 1.029.480,00 |
| 07.02.2023 | 27,10 | 27,13 | 25,91 | 26,33 | -2,88% | 1.133.979,00 |
| 06.02.2023 | 27,27 | 27,27 | 26,76 | 27,11 | -2,02% | 397.616,00 |
| 03.02.2023 | 27,85 | 28,04 | 26,76 | 27,67 | -1,28% | 458.208,00 |
| 02.02.2023 | 28,20 | 28,75 | 27,90 | 28,03 | 1,67% | 560.999,00 |
| 01.02.2023 | 27,10 | 27,57 | 26,90 | 27,57 | 1,21% | 345.662,00 |
| 31.01.2023 | 26,99 | 27,38 | 26,46 | 27,24 | 0,15% | 370.681,00 |
| 30.01.2023 | 28,02 | 28,05 | 26,86 | 27,20 | -3,31% | 747.482,00 |
| 27.01.2023 | 27,96 | 28,67 | 27,83 | 28,13 | 0,61% | 560.594,00 |
| 26.01.2023 | 28,38 | 29,07 | 27,86 | 27,96 | -1,13% | 774.662,00 |
| 25.01.2023 | 30,04 | 30,33 | 27,94 | 28,28 | -9,36% | 1.374.582,00 |
| 24.01.2023 | 30,60 | 31,33 | 30,59 | 31,20 | 2,40% | 420.097,00 |
| 23.01.2023 | 29,65 | 30,47 | 29,52 | 30,47 | 3,71% | 398.119,00 |
| 20.01.2023 | 29,00 | 29,59 | 28,73 | 29,38 | 2,16% | 360.117,00 |
| 19.01.2023 | 29,23 | 30,14 | 28,71 | 28,76 | -2,31% | 516.391,00 |
| 18.01.2023 | 28,68 | 29,53 | 28,68 | 29,44 | 2,65% | 650.680,00 |
| 17.01.2023 | 28,27 | 28,93 | 28,00 | 28,68 | 1,49% | 405.674,00 |
| 16.01.2023 | 28,97 | 29,14 | 27,99 | 28,26 | -0,63% | 506.033,00 |
| 13.01.2023 | 28,28 | 28,64 | 28,21 | 28,44 | 0,71% | 373.015,00 |
| 12.01.2023 | 28,79 | 28,87 | 27,52 | 28,24 | -1,77% | 672.686,00 |
| 11.01.2023 | 29,04 | 30,13 | 28,70 | 28,75 | 1,84% | 770.790,00 |
| 10.01.2023 | 28,81 | 28,81 | 27,59 | 28,23 | -2,62% | 651.914,00 |
| 09.01.2023 | 29,30 | 29,43 | 28,49 | 28,99 | 0,45% | 464.652,00 |
| 06.01.2023 | 28,07 | 28,93 | 27,89 | 28,86 | 2,70% | 380.377,00 |
| 05.01.2023 | 27,51 | 28,24 | 26,84 | 28,10 | 2,18% | 581.333,00 |
| 04.01.2023 | 27,70 | 27,83 | 26,74 | 27,50 | -0,07% | 294.293,00 |
| 03.01.2023 | 27,40 | 28,00 | 27,25 | 27,52 | 0,55% | 395.396,00 |
| 02.01.2023 | 27,05 | 27,55 | 27,05 | 27,37 | 1,48% | 260.957,00 |
| 30.12.2022 | 27,62 | 27,76 | 26,90 | 26,97 | -2,95% | 146.147,00 |
| 29.12.2022 | 27,25 | 27,85 | 27,24 | 27,79 | 1,79% | 234.080,00 |
| 28.12.2022 | 27,35 | 27,54 | 26,88 | 27,30 | -0,33% | 283.770,00 |
| 27.12.2022 | 28,00 | 28,05 | 27,29 | 27,39 | -1,55% | 219.536,00 |
| 23.12.2022 | 28,29 | 28,50 | 27,58 | 27,82 | -2,35% | 362.337,00 |
| 22.12.2022 | 29,25 | 29,30 | 28,34 | 28,49 | -2,60% | 303.321,00 |
| 21.12.2022 | 29,26 | 29,41 | 28,80 | 29,25 | 0,55% | 377.929,00 |
| 20.12.2022 | 29,08 | 29,44 | 28,63 | 29,09 | -1,16% | 186.505,00 |
| 19.12.2022 | 29,34 | 29,97 | 29,26 | 29,43 | 0,27% | 202.562,00 |
| 16.12.2022 | 30,35 | 30,60 | 29,04 | 29,35 | -3,52% | 875.171,00 |
| 15.12.2022 | 30,86 | 31,78 | 30,28 | 30,42 | -2,72% | 534.071,00 |
| 14.12.2022 | 31,24 | 31,80 | 31,06 | 31,27 | -0,54% | 579.004,00 |
| 13.12.2022 | 31,45 | 31,63 | 30,64 | 31,44 | 0,54% | 576.375,00 |
| 12.12.2022 | 30,43 | 31,34 | 30,35 | 31,27 | 1,99% | 274.766,00 |
| 09.12.2022 | 31,41 | 31,41 | 30,30 | 30,66 | -1,70% | 357.028,00 |
| 08.12.2022 | 30,78 | 31,35 | 30,24 | 31,19 | 1,53% | 351.275,00 |
| 07.12.2022 | 30,90 | 31,04 | 30,13 | 30,72 | -1,92% | 465.504,00 |
| 06.12.2022 | 31,78 | 32,00 | 31,05 | 31,32 | -1,04% | 311.101,00 |
| 05.12.2022 | 31,50 | 31,87 | 31,05 | 31,65 | 1,74% | 328.769,00 |
| 02.12.2022 | 31,44 | 32,01 | 30,55 | 31,11 | -1,68% | 586.466,00 |
| 01.12.2022 | 31,75 | 32,21 | 31,22 | 31,64 | 1,87% | 596.733,00 |
| 30.11.2022 | 30,05 | 31,26 | 29,91 | 31,06 | 3,84% | 687.253,00 |
| 29.11.2022 | 30,10 | 30,65 | 29,83 | 29,91 | 0,34% | 430.847,00 |
| 28.11.2022 | 29,72 | 30,36 | 29,03 | 29,81 | -0,70% | 419.978,00 |
| 25.11.2022 | 30,70 | 30,84 | 29,89 | 30,02 | -2,72% | 378.623,00 |
| 24.11.2022 | 30,74 | 30,98 | 30,53 | 30,86 | 0,42% | 537.718,00 |
| 23.11.2022 | 30,01 | 31,06 | 29,99 | 30,73 | 2,81% | 739.577,00 |
| 22.11.2022 | 29,00 | 30,04 | 28,41 | 29,89 | 2,82% | 657.461,00 |
| 21.11.2022 | 29,05 | 29,56 | 29,04 | 29,07 | -0,48% | 494.310,00 |
| 18.11.2022 | 29,20 | 29,41 | 28,67 | 29,21 | 0,65% | 575.141,00 |
| 17.11.2022 | 28,28 | 29,02 | 28,17 | 29,02 | 3,38% | 441.829,00 |
| 16.11.2022 | 28,86 | 29,18 | 27,89 | 28,07 | -2,74% | 572.332,00 |
| 15.11.2022 | 28,94 | 29,23 | 28,61 | 28,86 | 0,21% | 665.226,00 |
| 14.11.2022 | 28,50 | 29,03 | 28,33 | 28,80 | 1,80% | 818.673,00 |
| 11.11.2022 | 28,71 | 29,17 | 28,23 | 28,29 | -0,39% | 1.297.018,00 |
| 10.11.2022 | 26,47 | 28,40 | 26,36 | 28,40 | 7,17% | 674.848,00 |
| 09.11.2022 | 26,71 | 27,23 | 26,31 | 26,50 | -1,16% | 464.491,00 |
| 08.11.2022 | 25,20 | 27,10 | 25,06 | 26,81 | 6,35% | 740.744,00 |
| 07.11.2022 | 25,60 | 25,76 | 25,00 | 25,21 | -1,64% | 660.647,00 |
| 04.11.2022 | 25,31 | 26,18 | 25,06 | 25,63 | 1,83% | 800.561,00 |
| 03.11.2022 | 24,50 | 25,46 | 24,27 | 25,17 | 0,84% | 551.085,00 |
| 02.11.2022 | 25,54 | 25,65 | 24,96 | 24,96 | -1,81% | 505.591,00 |