156,670€
-0,56%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 156,68 | 157,78 | 156,58 | 156,68 | -0,56% | 251,00 |
| 27.06.2025 | 157,80 | 157,80 | 157,50 | 157,56 | 0,64% | 40,00 |
| 26.06.2025 | 157,56 | 157,72 | 156,30 | 156,56 | 0,40% | 280,00 |
| 25.06.2025 | 155,34 | 157,00 | 155,24 | 155,94 | 1,59% | 654,00 |
| 24.06.2025 | 150,72 | 153,50 | 150,46 | 153,50 | 3,52% | 481,00 |
| 23.06.2025 | 147,30 | 148,96 | 147,30 | 148,28 | 1,06% | 91,00 |
| 20.06.2025 | 149,74 | 151,76 | 144,24 | 146,72 | -2,87% | 797,00 |
| 19.06.2025 | 150,82 | 152,08 | 150,76 | 151,06 | -0,12% | 265,00 |
| 18.06.2025 | 151,10 | 151,90 | 151,10 | 151,24 | -1,64% | 74,00 |
| 17.06.2025 | 151,98 | 153,84 | 151,98 | 153,76 | 1,14% | 225,00 |
| 16.06.2025 | 149,04 | 152,10 | 147,90 | 152,02 | 1,73% | 1.503,00 |
| 13.06.2025 | 148,80 | 149,82 | 148,16 | 149,44 | -0,70% | 705,00 |
| 12.06.2025 | 150,02 | 151,26 | 148,62 | 150,50 | -0,70% | 2.931,00 |
| 11.06.2025 | 151,54 | 153,02 | 151,54 | 151,56 | 0,52% | 274,00 |
| 10.06.2025 | 149,18 | 151,40 | 148,70 | 150,78 | 1,00% | 276,00 |
| 09.06.2025 | 145,82 | 149,44 | 145,82 | 149,28 | 0,70% | 383,00 |
| 06.06.2025 | 144,98 | 148,78 | 144,84 | 148,24 | 3,16% | 764,00 |
| 05.06.2025 | 142,50 | 143,70 | 141,54 | 143,70 | 1,68% | 413,00 |
| 04.06.2025 | 142,28 | 142,40 | 141,32 | 141,32 | 0,26% | 818,00 |
| 03.06.2025 | 136,96 | 140,96 | 136,96 | 140,96 | 3,49% | 77,00 |
| 02.06.2025 | 137,50 | 137,50 | 135,74 | 136,20 | -1,45% | 373,00 |
| 30.05.2025 | 139,86 | 140,10 | 137,74 | 138,20 | -2,19% | 359,00 |
| 29.05.2025 | 146,52 | 147,80 | 141,30 | 141,30 | -1,77% | 422,00 |
| 28.05.2025 | 143,06 | 143,84 | 142,70 | 143,84 | 0,74% | 48,00 |
| 27.05.2025 | 142,00 | 142,78 | 140,74 | 142,78 | 0,82% | 299,00 |
| 26.05.2025 | 138,52 | 141,98 | 138,52 | 141,62 | 2,25% | 396,00 |
| 23.05.2025 | 142,20 | 142,20 | 137,78 | 138,50 | -3,34% | 486,00 |
| 22.05.2025 | 143,94 | 144,72 | 142,42 | 143,28 | -2,25% | 5.169,00 |
| 21.05.2025 | 144,42 | 146,58 | 143,78 | 146,58 | -0,12% | 168,00 |
| 20.05.2025 | 146,44 | 148,00 | 145,86 | 146,76 | 0,60% | 710,00 |
| 19.05.2025 | 148,00 | 148,00 | 143,74 | 145,88 | -0,83% | 516,00 |
| 16.05.2025 | 147,24 | 151,42 | 144,94 | 147,10 | -5,97% | 1.781,00 |
| 15.05.2025 | 155,80 | 156,50 | 152,80 | 156,44 | 0,68% | 1.136,00 |
| 14.05.2025 | 157,00 | 157,00 | 154,64 | 155,38 | 0,50% | 825,00 |
| 13.05.2025 | 150,80 | 154,62 | 149,00 | 154,60 | 2,68% | 997,00 |
| 12.05.2025 | 139,68 | 150,68 | 139,68 | 150,56 | 9,28% | 1.446,00 |
| 09.05.2025 | 139,62 | 140,44 | 137,78 | 137,78 | -1,39% | 352,00 |
| 08.05.2025 | 139,58 | 140,38 | 138,48 | 139,72 | 3,50% | 1.505,00 |
| 07.05.2025 | 136,24 | 136,24 | 134,64 | 135,00 | -0,16% | 304,00 |
| 06.05.2025 | 136,32 | 136,82 | 134,48 | 135,22 | -1,54% | 1.248,00 |
| 05.05.2025 | 135,08 | 137,74 | 135,08 | 137,34 | 0,35% | 603,00 |
| 02.05.2025 | 132,66 | 136,86 | 132,66 | 136,86 | 4,94% | 603,00 |
| 30.04.2025 | 131,70 | 131,70 | 127,70 | 130,42 | -0,40% | 382,00 |
| 29.04.2025 | 132,36 | 133,32 | 130,94 | 130,94 | 0,55% | 217,00 |
| 28.04.2025 | 133,00 | 133,08 | 130,22 | 130,22 | -1,29% | 169,00 |
| 25.04.2025 | 133,08 | 133,08 | 130,06 | 131,92 | 1,27% | 416,00 |
| 24.04.2025 | 126,74 | 131,30 | 125,02 | 130,26 | 2,76% | 566,00 |
| 23.04.2025 | 124,44 | 128,58 | 123,66 | 126,76 | 5,44% | 1.694,00 |
| 22.04.2025 | 119,56 | 120,80 | 118,80 | 120,22 | -1,39% | 277,00 |
| 17.04.2025 | 124,62 | 124,80 | 120,72 | 121,92 | -1,57% | 928,00 |
| 16.04.2025 | 122,66 | 126,26 | 121,98 | 123,86 | -3,54% | 1.860,00 |
| 15.04.2025 | 128,22 | 130,08 | 127,78 | 128,40 | 1,29% | 1.126,00 |
| 14.04.2025 | 130,22 | 130,86 | 126,62 | 126,76 | 2,28% | 1.978,00 |
| 11.04.2025 | 125,40 | 125,40 | 120,34 | 123,94 | -0,18% | 1.333,00 |
| 10.04.2025 | 120,00 | 132,24 | 120,00 | 124,16 | 5,54% | 1.772,00 |
| 09.04.2025 | 117,62 | 120,48 | 114,06 | 117,64 | -7,27% | 1.934,00 |
| 08.04.2025 | 123,52 | 128,54 | 121,92 | 126,86 | 7,27% | 2.009,00 |
| 07.04.2025 | 104,96 | 118,26 | 103,20 | 118,26 | 1,18% | 1.679,00 |
| 04.04.2025 | 122,04 | 123,38 | 114,70 | 116,88 | -6,26% | 1.088,00 |
| 03.04.2025 | 130,02 | 131,10 | 123,50 | 124,68 | -7,77% | 1.468,00 |
| 02.04.2025 | 134,52 | 135,18 | 132,62 | 135,18 | 0,79% | 162,00 |
| 01.04.2025 | 134,06 | 134,82 | 132,10 | 134,12 | 0,89% | 625,00 |
| 31.03.2025 | 131,96 | 132,94 | 131,18 | 132,94 | -0,57% | 469,00 |
| 28.03.2025 | 137,36 | 138,72 | 133,20 | 133,70 | -2,08% | 290,00 |
| 27.03.2025 | 139,38 | 139,78 | 136,32 | 136,54 | -2,43% | 570,00 |
| 26.03.2025 | 142,70 | 142,70 | 139,76 | 139,94 | -1,33% | 439,00 |
| 25.03.2025 | 143,84 | 143,84 | 141,68 | 141,82 | -1,54% | 437,00 |
| 24.03.2025 | 142,46 | 144,62 | 142,46 | 144,04 | 3,12% | 36,00 |
| 21.03.2025 | 142,52 | 142,52 | 138,40 | 139,68 | -1,61% | 1.600,00 |
| 20.03.2025 | 143,36 | 143,36 | 141,50 | 141,96 | -0,32% | 691,00 |
| 19.03.2025 | 141,24 | 142,54 | 140,84 | 142,42 | 1,51% | 313,00 |
| 18.03.2025 | 142,42 | 142,42 | 139,90 | 140,30 | -0,78% | 335,00 |
| 17.03.2025 | 143,00 | 143,00 | 141,04 | 141,40 | -1,24% | 541,00 |
| 14.03.2025 | 141,82 | 143,18 | 141,56 | 143,18 | 3,65% | 127,00 |
| 13.03.2025 | 135,56 | 139,74 | 135,56 | 138,14 | -0,26% | 682,00 |
| 12.03.2025 | 136,42 | 138,98 | 135,00 | 138,50 | 2,62% | 912,00 |
| 11.03.2025 | 139,12 | 139,44 | 133,62 | 134,96 | -3,70% | 2.736,00 |
| 10.03.2025 | 141,94 | 142,48 | 139,52 | 140,14 | 0,55% | 717,00 |
| 07.03.2025 | 141,84 | 141,84 | 139,08 | 139,38 | -1,27% | 979,00 |
| 06.03.2025 | 142,10 | 142,18 | 139,96 | 141,18 | 1,20% | 689,00 |
| 05.03.2025 | 145,16 | 145,78 | 139,50 | 139,50 | -2,96% | 1.049,00 |
| 04.03.2025 | 144,90 | 146,36 | 142,98 | 143,76 | -3,89% | 1.349,00 |
| 03.03.2025 | 152,64 | 153,42 | 148,00 | 149,58 | -1,10% | 840,00 |
| 28.02.2025 | 151,50 | 153,02 | 149,82 | 151,24 | -4,29% | 944,00 |
| 27.02.2025 | 161,40 | 163,86 | 157,80 | 158,02 | -2,12% | 146,00 |
| 26.02.2025 | 159,42 | 161,44 | 158,84 | 161,44 | 2,04% | 369,00 |
| 25.02.2025 | 159,98 | 161,10 | 157,10 | 158,22 | -4,26% | 899,00 |
| 24.02.2025 | 165,12 | 166,44 | 163,26 | 165,26 | -0,70% | 433,00 |
| 21.02.2025 | 167,30 | 168,54 | 166,06 | 166,42 | -0,62% | 630,00 |
| 20.02.2025 | 166,58 | 170,34 | 166,58 | 167,46 | 0,16% | 448,00 |
| 19.02.2025 | 165,84 | 167,76 | 163,94 | 167,20 | 2,74% | 868,00 |
| 18.02.2025 | 162,74 | 166,20 | 162,00 | 162,74 | -0,12% | 774,00 |
| 17.02.2025 | 163,18 | 166,44 | 160,72 | 162,94 | -0,84% | 234,00 |
| 14.02.2025 | 167,58 | 168,00 | 164,04 | 164,32 | -5,86% | 1.774,00 |
| 13.02.2025 | 172,68 | 174,74 | 172,68 | 174,54 | 0,83% | 512,00 |
| 12.02.2025 | 176,44 | 177,06 | 173,06 | 173,10 | -1,92% | 332,00 |
| 11.02.2025 | 176,86 | 177,36 | 176,14 | 176,48 | -0,21% | 288,00 |
| 10.02.2025 | 175,92 | 176,92 | 175,72 | 176,86 | 1,75% | 502,00 |
| 07.02.2025 | 177,10 | 178,24 | 172,96 | 173,82 | -0,45% | 2.008,00 |
| 06.02.2025 | 174,94 | 175,60 | 173,92 | 174,60 | 2,06% | 700,00 |