13,023€
0,83%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 12,80 | 13,05 | 12,80 | 12,93 | 0,58% | 4.867,00 |
| 21.11.2024 | 13,20 | 13,36 | 12,75 | 12,85 | -1,98% | 7.156,00 |
| 20.11.2024 | 13,23 | 13,30 | 13,02 | 13,11 | -1,02% | 4.022,00 |
| 19.11.2024 | 13,70 | 13,70 | 13,12 | 13,25 | -4,44% | 2.907,00 |
| 18.11.2024 | 14,00 | 14,00 | 13,80 | 13,86 | -0,50% | 892,00 |
| 15.11.2024 | 13,71 | 13,93 | 13,71 | 13,93 | 0,07% | 2.020,00 |
| 14.11.2024 | 13,39 | 14,00 | 13,19 | 13,92 | 1,27% | 5.183,00 |
| 13.11.2024 | 14,15 | 14,15 | 13,75 | 13,75 | -3,00% | 4.036,00 |
| 12.11.2024 | 14,30 | 14,53 | 14,10 | 14,17 | -1,77% | 5.713,00 |
| 11.11.2024 | 14,23 | 14,71 | 14,23 | 14,43 | 1,16% | 3.023,00 |
| 08.11.2024 | 14,52 | 14,68 | 14,25 | 14,26 | -2,26% | 2.830,00 |
| 07.11.2024 | 14,10 | 14,80 | 14,10 | 14,59 | 1,07% | 4.670,00 |
| 06.11.2024 | 15,16 | 15,22 | 14,30 | 14,44 | -4,47% | 5.165,00 |
| 05.11.2024 | 14,65 | 15,13 | 14,56 | 15,11 | 1,07% | 1.657,00 |
| 04.11.2024 | 14,73 | 14,95 | 14,61 | 14,95 | 2,05% | 7.559,00 |
| 01.11.2024 | 14,29 | 14,65 | 14,08 | 14,65 | 0,03% | 9.471,00 |
| 31.10.2024 | 14,43 | 15,79 | 14,09 | 14,65 | -2,11% | 13.105,00 |
| 30.10.2024 | 14,83 | 15,13 | 14,77 | 14,96 | 0,07% | 2.550,00 |
| 29.10.2024 | 14,68 | 14,96 | 14,50 | 14,95 | 1,67% | 3.093,00 |
| 28.10.2024 | 15,08 | 15,20 | 14,60 | 14,71 | -2,45% | 3.382,00 |
| 25.10.2024 | 14,69 | 15,08 | 14,69 | 15,08 | 2,76% | 1.455,00 |
| 24.10.2024 | 14,62 | 14,89 | 14,62 | 14,67 | -0,27% | 1.318,00 |
| 23.10.2024 | 14,81 | 14,90 | 14,61 | 14,71 | -0,78% | 1.645,00 |
| 22.10.2024 | 14,63 | 14,83 | 14,59 | 14,83 | 1,44% | 4.105,00 |
| 21.10.2024 | 14,78 | 14,90 | 14,62 | 14,62 | -0,88% | 1.392,00 |
| 18.10.2024 | 14,52 | 15,03 | 14,52 | 14,75 | 0,89% | 1.910,00 |
| 17.10.2024 | 14,66 | 14,84 | 14,60 | 14,62 | -0,34% | 2.317,00 |
| 16.10.2024 | 14,67 | 14,95 | 14,53 | 14,67 | 0,10% | 7.557,00 |
| 15.10.2024 | 14,79 | 15,50 | 14,45 | 14,65 | -0,81% | 7.537,00 |
| 14.10.2024 | 14,80 | 14,91 | 14,48 | 14,77 | 0,48% | 1.274,00 |
| 11.10.2024 | 14,65 | 14,75 | 14,57 | 14,70 | 0,58% | 1.320,00 |
| 10.10.2024 | 14,80 | 14,80 | 14,32 | 14,62 | -1,42% | 4.475,00 |
| 09.10.2024 | 14,90 | 14,94 | 14,66 | 14,83 | -3,04% | 14.283,00 |
| 08.10.2024 | 15,16 | 15,30 | 15,00 | 15,29 | 0,59% | 4.690,00 |
| 07.10.2024 | 16,00 | 16,00 | 15,10 | 15,20 | -3,74% | 6.325,00 |
| 04.10.2024 | 15,73 | 15,86 | 15,69 | 15,79 | 1,87% | 2.083,00 |
| 03.10.2024 | 15,76 | 15,85 | 15,50 | 15,50 | -2,49% | 3.180,00 |
| 02.10.2024 | 15,60 | 15,93 | 15,50 | 15,90 | 1,37% | 3.467,00 |
| 01.10.2024 | 16,05 | 16,05 | 15,61 | 15,68 | -2,09% | 3.105,00 |
| 30.09.2024 | 16,08 | 16,09 | 16,00 | 16,02 | -0,40% | 3.380,00 |
| 27.09.2024 | 16,13 | 16,35 | 15,98 | 16,08 | -1,17% | 2.915,00 |
| 26.09.2024 | 16,16 | 16,54 | 16,15 | 16,27 | 2,59% | 10.050,00 |
| 25.09.2024 | 15,50 | 16,02 | 15,49 | 15,86 | -0,31% | 1.973,00 |
| 24.09.2024 | 15,61 | 16,21 | 15,61 | 15,91 | 0,95% | 780,00 |
| 23.09.2024 | 15,59 | 15,76 | 15,39 | 15,76 | 0,32% | 1.300,00 |
| 20.09.2024 | 16,05 | 16,05 | 15,41 | 15,71 | -2,48% | 2.585,00 |
| 19.09.2024 | 16,23 | 16,39 | 16,11 | 16,11 | -0,06% | 2.151,00 |
| 18.09.2024 | 16,17 | 16,25 | 15,85 | 16,12 | -0,09% | 8.624,00 |
| 17.09.2024 | 15,78 | 16,36 | 15,78 | 16,14 | 3,10% | 4.025,00 |
| 16.09.2024 | 16,34 | 16,44 | 15,65 | 15,65 | -3,84% | 6.936,00 |
| 13.09.2024 | 15,95 | 16,28 | 15,86 | 16,28 | 2,49% | 3.040,00 |
| 12.09.2024 | 15,11 | 15,88 | 15,11 | 15,88 | 8,77% | 6.702,00 |
| 11.09.2024 | 15,38 | 15,86 | 14,00 | 14,60 | -5,93% | 4.761,00 |
| 10.09.2024 | 15,29 | 15,52 | 15,20 | 15,52 | 0,78% | 3.097,00 |
| 09.09.2024 | 15,35 | 15,41 | 15,08 | 15,40 | 1,82% | 3.533,00 |
| 06.09.2024 | 15,50 | 15,66 | 15,09 | 15,13 | -2,14% | 1.730,00 |
| 05.09.2024 | 15,31 | 15,71 | 15,30 | 15,46 | 0,23% | 3.063,00 |
| 04.09.2024 | 15,50 | 15,58 | 14,95 | 15,42 | -2,06% | 6.647,00 |
| 03.09.2024 | 16,87 | 16,87 | 15,65 | 15,75 | -6,75% | 3.352,00 |
| 02.09.2024 | 17,23 | 17,24 | 16,88 | 16,89 | -2,31% | 1.690,00 |
| 30.08.2024 | 17,45 | 17,45 | 17,29 | 17,29 | -0,37% | 1.900,00 |
| 29.08.2024 | 16,84 | 17,44 | 16,80 | 17,35 | 1,55% | 2.818,00 |
| 28.08.2024 | 17,23 | 17,39 | 16,91 | 17,09 | -1,73% | 1.283,00 |
| 27.08.2024 | 17,17 | 17,55 | 17,17 | 17,39 | 0,81% | 1.550,00 |
| 26.08.2024 | 17,41 | 17,45 | 17,25 | 17,25 | -1,29% | 1.025,00 |
| 23.08.2024 | 17,49 | 17,56 | 16,98 | 17,47 | -0,74% | 4.025,00 |
| 22.08.2024 | 18,12 | 18,18 | 17,60 | 17,60 | -5,25% | 4.917,00 |
| 21.08.2024 | 18,23 | 18,58 | 18,23 | 18,58 | 1,17% | 1.040,00 |
| 20.08.2024 | 18,97 | 18,97 | 18,23 | 18,36 | -2,37% | 983,00 |
| 19.08.2024 | 18,95 | 19,04 | 18,81 | 18,81 | -0,95% | 1.975,00 |
| 16.08.2024 | 19,01 | 19,43 | 18,99 | 18,99 | -0,60% | 1.896,00 |
| 15.08.2024 | 18,17 | 19,13 | 18,17 | 19,10 | 4,31% | 1.838,00 |
| 14.08.2024 | 18,00 | 18,34 | 18,00 | 18,31 | 1,47% | 2.875,00 |
| 13.08.2024 | 18,37 | 18,37 | 17,19 | 18,05 | -1,96% | 9.403,00 |
| 12.08.2024 | 18,90 | 18,92 | 18,40 | 18,41 | -2,62% | 2.181,00 |
| 09.08.2024 | 18,96 | 19,25 | 18,90 | 18,90 | -1,33% | 606,00 |
| 08.08.2024 | 19,12 | 19,16 | 18,43 | 19,16 | -0,39% | 2.828,00 |
| 07.08.2024 | 19,58 | 19,58 | 19,23 | 19,23 | -1,91% | 300,00 |
| 06.08.2024 | 19,78 | 19,80 | 19,37 | 19,61 | 0,87% | 1.186,00 |
| 05.08.2024 | 19,71 | 19,71 | 18,38 | 19,44 | -2,36% | 11.788,00 |
| 02.08.2024 | 20,31 | 20,31 | 19,60 | 19,91 | -3,14% | 3.757,00 |
| 01.08.2024 | 21,60 | 21,84 | 20,55 | 20,55 | -5,26% | 718,00 |
| 31.07.2024 | 21,55 | 21,78 | 21,27 | 21,69 | 0,98% | 4.433,00 |
| 30.07.2024 | 21,41 | 21,48 | 21,20 | 21,48 | 0,19% | 742,00 |
| 29.07.2024 | 20,88 | 21,44 | 20,88 | 21,44 | 6,30% | 2.093,00 |
| 26.07.2024 | 19,50 | 20,20 | 19,46 | 20,17 | 2,49% | 2.704,00 |
| 25.07.2024 | 20,20 | 20,50 | 19,13 | 19,68 | -2,38% | 7.834,00 |
| 24.07.2024 | 20,65 | 20,65 | 19,90 | 20,16 | -2,47% | 2.442,00 |
| 23.07.2024 | 21,15 | 21,24 | 20,67 | 20,67 | -2,32% | 7.793,00 |
| 22.07.2024 | 20,25 | 21,16 | 20,25 | 21,16 | 4,86% | 6.133,00 |
| 19.07.2024 | 21,44 | 21,44 | 20,18 | 20,18 | -5,26% | 4.880,00 |
| 18.07.2024 | 21,57 | 21,88 | 21,30 | 21,30 | -1,84% | 1.915,00 |
| 17.07.2024 | 21,80 | 21,95 | 21,70 | 21,70 | -1,05% | 3.923,00 |
| 16.07.2024 | 21,30 | 22,16 | 21,30 | 21,93 | 4,43% | 5.063,00 |
| 15.07.2024 | 21,19 | 21,29 | 20,98 | 21,00 | -1,50% | 1.285,00 |
| 12.07.2024 | 21,60 | 21,60 | 21,24 | 21,32 | -1,71% | 1.235,00 |
| 11.07.2024 | 21,61 | 21,96 | 21,23 | 21,69 | 0,09% | 4.483,00 |
| 10.07.2024 | 20,54 | 21,84 | 20,48 | 21,67 | 5,14% | 1.467,00 |
| 09.07.2024 | 21,42 | 21,42 | 20,28 | 20,61 | -3,78% | 2.384,00 |
| 08.07.2024 | 22,45 | 22,45 | 21,41 | 21,42 | -3,95% | 4.014,00 |