283,700€
-2,49%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 273,00 | 284,15 | 271,50 | 284,15 | -2,34% | 2.355,00 |
| 06.03.2026 | 300,05 | 300,05 | 287,05 | 290,95 | -3,10% | 3.313,00 |
| 05.03.2026 | 307,45 | 309,50 | 299,90 | 300,25 | -2,67% | 910,00 |
| 04.03.2026 | 298,50 | 310,10 | 298,00 | 308,50 | 1,30% | 2.556,00 |
| 03.03.2026 | 310,90 | 311,20 | 301,95 | 304,55 | -3,93% | 2.652,00 |
| 02.03.2026 | 307,65 | 317,00 | 306,45 | 317,00 | 0,16% | 1.225,00 |
| 27.02.2026 | 317,60 | 319,00 | 310,00 | 316,50 | -0,55% | 893,00 |
| 26.02.2026 | 334,85 | 337,80 | 315,35 | 318,25 | -3,82% | 1.128,00 |
| 25.02.2026 | 321,15 | 334,20 | 321,15 | 330,90 | 3,80% | 612,00 |
| 24.02.2026 | 318,70 | 322,75 | 314,55 | 318,80 | 0,87% | 645,00 |
| 23.02.2026 | 314,65 | 319,85 | 313,75 | 316,05 | -0,06% | 983,00 |
| 20.02.2026 | 316,55 | 319,80 | 312,60 | 316,25 | 1,05% | 5.844,00 |
| 19.02.2026 | 312,85 | 314,45 | 308,00 | 312,95 | -0,13% | 1.082,00 |
| 18.02.2026 | 305,75 | 315,50 | 305,15 | 313,35 | 3,33% | 555,00 |
| 17.02.2026 | 297,20 | 305,65 | 295,60 | 303,25 | 0,90% | 641,00 |
| 16.02.2026 | 299,65 | 304,25 | 298,70 | 300,55 | -0,36% | 858,00 |
| 13.02.2026 | 309,05 | 315,70 | 301,65 | 301,65 | 8,94% | 2.618,00 |
| 12.02.2026 | 292,75 | 292,75 | 274,05 | 276,90 | -2,41% | 2.100,00 |
| 11.02.2026 | 277,00 | 289,45 | 274,75 | 283,75 | 2,07% | 1.144,00 |
| 10.02.2026 | 277,35 | 278,80 | 272,25 | 278,00 | 1,11% | 845,00 |
| 09.02.2026 | 272,25 | 274,95 | 266,80 | 274,95 | 0,88% | 1.229,00 |
| 06.02.2026 | 258,85 | 272,55 | 258,85 | 272,55 | 7,26% | 710,00 |
| 05.02.2026 | 259,80 | 261,15 | 248,90 | 254,10 | 0,57% | 2.140,00 |
| 04.02.2026 | 273,45 | 274,50 | 252,55 | 252,65 | -7,88% | 2.042,00 |
| 03.02.2026 | 282,00 | 285,25 | 272,00 | 274,25 | -1,49% | 972,00 |
| 02.02.2026 | 264,35 | 278,40 | 264,35 | 278,40 | -0,54% | 1.932,00 |
| 30.01.2026 | 276,95 | 284,50 | 276,35 | 279,90 | -0,36% | 1.287,00 |
| 29.01.2026 | 288,60 | 291,25 | 275,80 | 280,90 | -0,57% | 1.531,00 |
| 28.01.2026 | 290,85 | 291,70 | 279,70 | 282,50 | 0,84% | 3.701,00 |
| 27.01.2026 | 273,35 | 280,70 | 271,85 | 280,15 | 4,11% | 3.593,00 |
| 26.01.2026 | 272,60 | 273,45 | 267,60 | 269,10 | -1,75% | 2.766,00 |
| 23.01.2026 | 273,70 | 274,75 | 265,40 | 273,90 | 0,09% | 2.086,00 |
| 22.01.2026 | 279,35 | 283,95 | 273,60 | 273,65 | -1,17% | 2.040,00 |
| 21.01.2026 | 274,00 | 277,85 | 271,75 | 276,90 | 0,91% | 513,00 |
| 20.01.2026 | 272,60 | 276,60 | 268,50 | 274,40 | -0,71% | 2.621,00 |
| 19.01.2026 | 276,85 | 277,15 | 275,00 | 276,35 | -1,43% | 255,00 |
| 16.01.2026 | 277,75 | 283,85 | 277,00 | 280,35 | -0,05% | 1.138,00 |
| 15.01.2026 | 272,00 | 283,15 | 272,00 | 280,50 | 9,23% | 5.960,00 |
| 14.01.2026 | 262,10 | 262,10 | 256,45 | 256,80 | -3,30% | 726,00 |
| 13.01.2026 | 262,25 | 265,70 | 260,15 | 265,55 | 0,95% | 2.729,00 |
| 12.01.2026 | 258,50 | 264,10 | 256,40 | 263,05 | 3,95% | 2.947,00 |
| 09.01.2026 | 240,65 | 253,35 | 240,65 | 253,05 | 5,35% | 2.687,00 |
| 08.01.2026 | 248,95 | 250,15 | 239,95 | 240,20 | -4,38% | 786,00 |
| 07.01.2026 | 252,40 | 252,40 | 246,30 | 251,20 | -1,14% | 1.295,00 |
| 06.01.2026 | 243,05 | 254,10 | 242,75 | 254,10 | 3,65% | 847,00 |
| 05.01.2026 | 232,90 | 245,15 | 232,90 | 245,15 | 8,09% | 1.350,00 |
| 02.01.2026 | 220,95 | 231,20 | 220,95 | 226,80 | 0,84% | 4.024,00 |
| 30.12.2025 | 223,05 | 224,90 | 223,05 | 224,90 | 1,08% | 231,00 |
| 29.12.2025 | 220,20 | 222,70 | 220,20 | 222,50 | 1,07% | 589,00 |
| 23.12.2025 | 221,40 | 221,40 | 219,10 | 220,15 | -0,20% | 264,00 |
| 22.12.2025 | 219,30 | 223,25 | 219,30 | 220,60 | 0,48% | 398,00 |
| 19.12.2025 | 218,95 | 221,75 | 216,00 | 219,55 | 0,48% | 732,00 |
| 18.12.2025 | 215,90 | 220,40 | 214,05 | 218,50 | 2,41% | 1.935,00 |
| 17.12.2025 | 220,55 | 222,65 | 213,35 | 213,35 | -2,65% | 1.509,00 |
| 16.12.2025 | 220,00 | 222,10 | 217,05 | 219,15 | -2,14% | 684,00 |
| 15.12.2025 | 222,70 | 225,90 | 221,60 | 223,95 | 0,70% | 2.352,00 |
| 12.12.2025 | 229,85 | 230,85 | 222,40 | 222,40 | -1,88% | 1.756,00 |
| 11.12.2025 | 231,55 | 233,90 | 224,05 | 226,65 | -1,31% | 1.009,00 |
| 10.12.2025 | 229,45 | 231,85 | 228,30 | 229,65 | -0,35% | 546,00 |
| 09.12.2025 | 229,60 | 230,95 | 227,75 | 230,45 | 0,30% | 502,00 |
| 08.12.2025 | 230,15 | 232,25 | 229,30 | 229,75 | -1,27% | 601,00 |
| 05.12.2025 | 233,15 | 233,50 | 231,35 | 232,70 | 0,00% | 658,00 |
| 04.12.2025 | 228,70 | 233,65 | 227,85 | 232,70 | 2,94% | 515,00 |
| 03.12.2025 | 228,15 | 228,45 | 223,75 | 226,05 | 1,71% | 1.109,00 |
| 02.12.2025 | 219,00 | 225,00 | 217,95 | 222,25 | 2,44% | 956,00 |
| 01.12.2025 | 215,25 | 216,95 | 213,90 | 216,95 | 0,32% | 10.083,00 |
| 28.11.2025 | 217,15 | 217,80 | 215,05 | 216,25 | -1,68% | 641,00 |
| 27.11.2025 | 218,05 | 219,95 | 214,60 | 219,95 | 2,78% | 172,00 |
| 26.11.2025 | 211,90 | 214,00 | 210,35 | 214,00 | 4,75% | 539,00 |
| 25.11.2025 | 203,70 | 206,30 | 202,00 | 204,30 | 2,12% | 2.398,00 |
| 24.11.2025 | 195,24 | 201,05 | 193,70 | 200,05 | 2,98% | 1.115,00 |
| 21.11.2025 | 190,92 | 194,26 | 187,56 | 194,26 | -3,66% | 3.650,00 |
| 20.11.2025 | 206,45 | 208,00 | 201,65 | 201,65 | 0,62% | 906,00 |
| 19.11.2025 | 191,82 | 200,45 | 191,82 | 200,40 | 4,59% | 912,00 |
| 18.11.2025 | 196,96 | 197,10 | 191,28 | 191,60 | -3,57% | 1.829,00 |
| 17.11.2025 | 195,04 | 199,72 | 193,32 | 198,70 | 3,50% | 1.756,00 |
| 14.11.2025 | 183,50 | 191,98 | 174,44 | 191,98 | -0,19% | 3.750,00 |
| 13.11.2025 | 197,16 | 200,20 | 192,34 | 192,34 | -3,26% | 1.116,00 |
| 12.11.2025 | 198,44 | 201,65 | 198,10 | 198,82 | 0,72% | 3.368,00 |
| 11.11.2025 | 201,65 | 202,65 | 197,40 | 197,40 | -1,96% | 957,00 |
| 10.11.2025 | 202,60 | 204,10 | 201,35 | 201,35 | 3,51% | 435,00 |
| 07.11.2025 | 203,70 | 203,70 | 194,52 | 194,52 | -4,32% | 1.425,00 |
| 06.11.2025 | 207,20 | 209,70 | 203,00 | 203,30 | -2,24% | 1.329,00 |
| 05.11.2025 | 199,58 | 207,95 | 198,16 | 207,95 | 1,61% | 1.533,00 |
| 04.11.2025 | 202,85 | 206,05 | 199,38 | 204,65 | -0,37% | 1.628,00 |
| 03.11.2025 | 202,70 | 206,30 | 202,70 | 205,40 | 1,86% | 723,00 |
| 31.10.2025 | 201,90 | 206,00 | 201,65 | 201,65 | -0,47% | 1.315,00 |
| 30.10.2025 | 203,95 | 208,35 | 202,60 | 202,60 | -0,20% | 1.673,00 |
| 29.10.2025 | 196,82 | 203,00 | 196,82 | 203,00 | 3,26% | 730,00 |
| 28.10.2025 | 198,30 | 198,76 | 195,66 | 196,60 | -2,16% | 812,00 |
| 27.10.2025 | 198,98 | 201,95 | 198,98 | 200,95 | 1,80% | 840,00 |
| 24.10.2025 | 195,18 | 198,22 | 195,00 | 197,40 | 0,32% | 995,00 |
| 23.10.2025 | 190,98 | 196,78 | 187,70 | 196,78 | 3,64% | 1.668,00 |
| 22.10.2025 | 194,82 | 195,56 | 189,86 | 189,86 | -2,50% | 1.253,00 |
| 21.10.2025 | 195,70 | 195,72 | 194,38 | 194,72 | -1,32% | 1.110,00 |
| 20.10.2025 | 194,16 | 198,18 | 193,92 | 197,32 | 2,97% | 1.565,00 |
| 17.10.2025 | 191,48 | 195,20 | 188,84 | 191,62 | -1,50% | 2.815,00 |
| 16.10.2025 | 196,66 | 199,00 | 194,54 | 194,54 | 0,87% | 1.724,00 |
| 15.10.2025 | 190,76 | 194,50 | 190,00 | 192,86 | 2,23% | 2.250,00 |
| 14.10.2025 | 188,18 | 189,32 | 183,44 | 188,66 | -0,56% | 1.930,00 |