15,160€
-1,94%
Echtzeit-Aktienkurs AIXTRON SE NA O.N.
Bid:
Ask:
Aktienkurse zur AIXTRON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 19,68 | 20,38 | 19,45 | 19,84 | -3,24% | 745.625,00 |
| 01.08.2024 | 21,91 | 21,97 | 20,50 | 20,50 | -5,09% | 587.812,00 |
| 31.07.2024 | 21,80 | 22,02 | 21,19 | 21,60 | 0,93% | 551.076,00 |
| 30.07.2024 | 21,32 | 21,75 | 21,05 | 21,40 | 0,52% | 776.605,00 |
| 29.07.2024 | 20,81 | 21,54 | 20,33 | 21,29 | 3,65% | 613.519,00 |
| 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 |