368,000€
3,94%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 355,00 | 368,70 | 353,65 | 368,00 | 3,94% | 1.324,00 |
| 07.05.2026 | 363,85 | 367,50 | 354,05 | 354,05 | -2,76% | 2.357,00 |
| 06.05.2026 | 351,40 | 368,00 | 351,40 | 364,10 | 4,03% | 2.001,00 |
| 05.05.2026 | 337,45 | 350,30 | 337,45 | 350,00 | 5,03% | 1.389,00 |
| 04.05.2026 | 334,50 | 339,55 | 328,10 | 333,25 | -0,10% | 1.244,00 |
| 30.04.2026 | 320,60 | 333,60 | 318,20 | 333,60 | 2,05% | 1.444,00 |
| 29.04.2026 | 327,95 | 329,00 | 326,10 | 326,90 | 0,90% | 783,00 |
| 28.04.2026 | 344,60 | 344,60 | 324,00 | 324,00 | -5,75% | 1.168,00 |
| 27.04.2026 | 356,20 | 358,35 | 339,25 | 343,75 | -3,35% | 1.620,00 |
| 24.04.2026 | 348,15 | 356,20 | 347,75 | 355,65 | 1,69% | 794,00 |
| 23.04.2026 | 345,85 | 353,55 | 343,00 | 349,75 | 2,79% | 1.460,00 |
| 22.04.2026 | 339,20 | 342,10 | 334,10 | 340,25 | 1,37% | 486,00 |
| 21.04.2026 | 334,50 | 336,95 | 333,70 | 335,65 | 0,13% | 349,00 |
| 20.04.2026 | 334,70 | 337,60 | 333,75 | 335,20 | 0,59% | 434,00 |
| 17.04.2026 | 333,00 | 339,90 | 331,65 | 333,25 | 0,12% | 929,00 |
| 16.04.2026 | 340,55 | 341,90 | 327,45 | 332,85 | 1,80% | 840,00 |
| 15.04.2026 | 333,60 | 338,00 | 325,15 | 326,95 | -1,80% | 1.301,00 |
| 14.04.2026 | 338,25 | 341,90 | 332,95 | 332,95 | -0,76% | 1.486,00 |
| 13.04.2026 | 339,40 | 342,05 | 334,70 | 335,50 | -2,63% | 1.261,00 |
| 10.04.2026 | 340,20 | 345,20 | 340,20 | 344,55 | 2,04% | 323,00 |
| 09.04.2026 | 329,50 | 337,75 | 327,00 | 337,65 | 2,57% | 2.144,00 |
| 08.04.2026 | 320,45 | 331,85 | 319,00 | 329,20 | 9,08% | 1.636,00 |
| 07.04.2026 | 301,40 | 305,90 | 299,75 | 301,80 | -0,77% | 625,00 |
| 02.04.2026 | 296,45 | 305,20 | 292,50 | 304,15 | -1,11% | 526,00 |
| 01.04.2026 | 299,75 | 308,20 | 296,10 | 307,55 | 7,12% | 1.277,00 |
| 31.03.2026 | 282,75 | 289,95 | 282,40 | 287,10 | 0,53% | 1.551,00 |
| 30.03.2026 | 294,05 | 299,55 | 282,40 | 285,60 | -3,24% | 561,00 |
| 27.03.2026 | 297,70 | 298,60 | 288,60 | 295,15 | -2,49% | 960,00 |
| 26.03.2026 | 316,90 | 316,90 | 301,45 | 302,70 | -5,27% | 1.169,00 |
| 25.03.2026 | 326,30 | 329,55 | 312,05 | 319,55 | -1,89% | 1.995,00 |
| 24.03.2026 | 313,45 | 327,60 | 308,00 | 325,70 | 3,91% | 2.191,00 |
| 23.03.2026 | 302,75 | 321,70 | 302,50 | 313,45 | 2,74% | 1.891,00 |
| 20.03.2026 | 311,75 | 311,75 | 299,95 | 305,10 | -1,01% | 896,00 |
| 19.03.2026 | 302,60 | 308,50 | 300,15 | 308,20 | 0,13% | 662,00 |
| 18.03.2026 | 311,10 | 311,20 | 303,35 | 307,80 | 1,79% | 804,00 |
| 17.03.2026 | 299,45 | 303,35 | 296,05 | 302,40 | 0,60% | 1.806,00 |
| 16.03.2026 | 301,05 | 304,95 | 299,95 | 300,60 | 0,40% | 623,00 |
| 13.03.2026 | 293,35 | 304,00 | 293,25 | 299,40 | 1,39% | 2.127,00 |
| 12.03.2026 | 301,60 | 301,60 | 290,90 | 295,30 | -2,77% | 858,00 |
| 11.03.2026 | 301,15 | 304,00 | 297,40 | 303,70 | 0,76% | 800,00 |
| 10.03.2026 | 295,85 | 302,35 | 290,30 | 301,40 | 6,07% | 1.313,00 |
| 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 |