12,780€
-3,42%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 13,24 | 13,24 | 12,73 | 12,88 | -3,41% | 2.993,00 |
| 15.05.2025 | 13,27 | 13,51 | 13,24 | 13,34 | -2,27% | 4.236,00 |
| 14.05.2025 | 13,62 | 13,80 | 13,58 | 13,65 | 0,29% | 15.900,00 |
| 13.05.2025 | 13,60 | 13,72 | 13,51 | 13,61 | -0,44% | 13.630,00 |
| 12.05.2025 | 13,36 | 13,77 | 13,36 | 13,67 | 3,64% | 9.471,00 |
| 09.05.2025 | 12,84 | 13,29 | 12,84 | 13,19 | -0,49% | 637,00 |
| 08.05.2025 | 12,84 | 13,30 | 12,84 | 13,25 | 4,41% | 6.872,00 |
| 07.05.2025 | 12,43 | 12,75 | 12,43 | 12,69 | 0,32% | 600,00 |
| 06.05.2025 | 13,02 | 13,02 | 12,40 | 12,65 | -3,55% | 3.702,00 |
| 05.05.2025 | 13,24 | 13,36 | 12,81 | 13,12 | 1,75% | 13.270,00 |
| 02.05.2025 | 12,15 | 13,01 | 12,07 | 12,89 | 8,55% | 12.105,00 |
| 30.04.2025 | 11,37 | 12,78 | 11,37 | 11,88 | 6,31% | 48.870,00 |
| 29.04.2025 | 11,09 | 11,46 | 11,09 | 11,17 | 0,90% | 2.478,00 |
| 28.04.2025 | 11,33 | 11,35 | 11,07 | 11,07 | -1,07% | 1.215,00 |
| 25.04.2025 | 11,04 | 11,28 | 11,04 | 11,19 | -0,27% | 2.186,00 |
| 24.04.2025 | 10,56 | 11,22 | 10,56 | 11,22 | 4,62% | 1.706,00 |
| 23.04.2025 | 10,25 | 10,73 | 10,25 | 10,73 | 3,62% | 1.326,00 |
| 22.04.2025 | 10,15 | 10,41 | 9,95 | 10,35 | 3,73% | 4.071,00 |
| 17.04.2025 | 10,11 | 10,11 | 9,98 | 9,98 | 0,79% | 750,00 |
| 16.04.2025 | 9,89 | 10,07 | 9,89 | 9,90 | -3,41% | 2.806,00 |
| 15.04.2025 | 10,04 | 10,29 | 10,04 | 10,25 | 1,08% | 4.965,00 |
| 14.04.2025 | 10,14 | 10,14 | 10,05 | 10,14 | 4,13% | 7.450,00 |
| 11.04.2025 | 9,59 | 9,92 | 9,59 | 9,74 | 0,81% | 1.435,00 |
| 10.04.2025 | 10,26 | 10,26 | 9,65 | 9,66 | -3,88% | 1.620,00 |
| 09.04.2025 | 9,27 | 10,05 | 9,27 | 10,05 | 6,10% | 3.772,00 |
| 08.04.2025 | 10,02 | 10,02 | 9,40 | 9,47 | -2,93% | 8.488,00 |
| 07.04.2025 | 8,56 | 9,98 | 8,46 | 9,76 | 5,63% | 9.550,00 |
| 04.04.2025 | 9,65 | 9,78 | 8,80 | 9,24 | -6,42% | 17.280,00 |
| 03.04.2025 | 9,98 | 10,02 | 9,59 | 9,87 | -2,74% | 4.996,00 |
| 02.04.2025 | 10,16 | 10,16 | 9,97 | 10,15 | -0,29% | 3.567,00 |
| 01.04.2025 | 10,30 | 10,45 | 10,15 | 10,18 | -1,36% | 2.545,00 |
| 31.03.2025 | 10,43 | 10,43 | 10,08 | 10,32 | -2,37% | 5.525,00 |
| 28.03.2025 | 11,24 | 11,24 | 10,50 | 10,57 | -7,16% | 9.388,00 |
| 27.03.2025 | 11,34 | 11,39 | 11,20 | 11,39 | 0,13% | 2.098,00 |
| 26.03.2025 | 11,82 | 11,82 | 11,37 | 11,37 | -4,77% | 2.456,00 |
| 25.03.2025 | 11,70 | 12,00 | 11,70 | 11,94 | 0,42% | 1.135,00 |
| 24.03.2025 | 11,97 | 11,97 | 11,89 | 11,89 | 1,62% | 1.060,00 |
| 21.03.2025 | 11,86 | 11,86 | 11,70 | 11,70 | -2,21% | 1.155,00 |
| 20.03.2025 | 12,20 | 12,20 | 11,94 | 11,97 | -1,97% | 350,00 |
| 19.03.2025 | 12,65 | 12,65 | 12,21 | 12,21 | -2,36% | 455,00 |
| 18.03.2025 | 12,03 | 12,85 | 12,03 | 12,50 | 2,38% | 5.080,00 |
| 17.03.2025 | 11,68 | 12,21 | 11,68 | 12,21 | 4,14% | 7.651,00 |
| 14.03.2025 | 11,46 | 11,73 | 11,46 | 11,73 | 0,99% | 2.743,00 |
| 13.03.2025 | 11,72 | 11,72 | 11,61 | 11,61 | -2,35% | 1.351,00 |
| 12.03.2025 | 11,91 | 11,93 | 11,60 | 11,89 | 1,62% | 1.370,00 |
| 11.03.2025 | 11,89 | 11,99 | 11,68 | 11,70 | -1,35% | 1.018,00 |
| 10.03.2025 | 12,69 | 12,69 | 11,86 | 11,86 | -4,20% | 9.556,00 |
| 07.03.2025 | 12,61 | 12,80 | 12,38 | 12,38 | -3,99% | 4.064,00 |
| 06.03.2025 | 12,20 | 12,90 | 12,20 | 12,90 | 4,41% | 3.955,00 |
| 05.03.2025 | 11,44 | 12,35 | 11,44 | 12,35 | 7,34% | 1.919,00 |
| 04.03.2025 | 11,55 | 11,74 | 11,20 | 11,51 | -1,03% | 4.129,00 |
| 03.03.2025 | 12,26 | 12,36 | 11,63 | 11,63 | -5,14% | 7.108,00 |
| 28.02.2025 | 11,50 | 12,30 | 11,20 | 12,26 | 3,86% | 42.120,00 |
| 27.02.2025 | 14,06 | 14,06 | 11,25 | 11,80 | -17,42% | 38.667,00 |
| 26.02.2025 | 13,91 | 14,45 | 13,91 | 14,29 | 1,31% | 3.505,00 |
| 25.02.2025 | 14,01 | 14,11 | 13,82 | 14,11 | 0,14% | 1.315,00 |
| 24.02.2025 | 13,82 | 14,09 | 13,82 | 14,09 | 1,95% | 2.585,00 |
| 21.02.2025 | 13,80 | 14,00 | 13,80 | 13,82 | 0,95% | 558,00 |
| 20.02.2025 | 13,92 | 14,09 | 13,69 | 13,69 | -3,05% | 1.000,00 |
| 19.02.2025 | 14,03 | 14,30 | 13,98 | 14,12 | -0,32% | 2.284,00 |
| 18.02.2025 | 13,55 | 14,21 | 13,42 | 14,16 | 4,08% | 4.166,00 |
| 17.02.2025 | 13,65 | 13,70 | 13,34 | 13,61 | 1,53% | 1.259,00 |
| 14.02.2025 | 13,48 | 13,61 | 13,40 | 13,40 | -1,18% | 500,00 |
| 13.02.2025 | 13,43 | 13,61 | 13,43 | 13,56 | 1,84% | 1.390,00 |
| 12.02.2025 | 13,62 | 13,62 | 13,32 | 13,32 | -2,49% | 100,00 |
| 11.02.2025 | 13,41 | 13,74 | 13,41 | 13,66 | 1,22% | 1.300,00 |
| 10.02.2025 | 13,39 | 13,49 | 13,28 | 13,49 | 0,04% | 769,00 |
| 07.02.2025 | 13,35 | 13,49 | 13,35 | 13,49 | 1,24% | 1.368,00 |
| 06.02.2025 | 13,70 | 13,70 | 13,31 | 13,32 | -0,49% | 2.926,00 |
| 05.02.2025 | 13,35 | 13,39 | 13,35 | 13,39 | 0,30% | 100,00 |
| 04.02.2025 | 13,03 | 13,39 | 13,03 | 13,35 | 2,69% | 13.544,00 |
| 03.02.2025 | 13,32 | 13,32 | 12,80 | 13,00 | -4,45% | 3.583,00 |
| 31.01.2025 | 13,46 | 13,60 | 13,46 | 13,60 | -0,07% | 466,00 |
| 30.01.2025 | 13,31 | 13,61 | 13,31 | 13,61 | 2,33% | 1.225,00 |
| 29.01.2025 | 13,60 | 13,60 | 13,25 | 13,30 | 0,64% | 2.205,00 |
| 28.01.2025 | 13,29 | 13,51 | 13,12 | 13,22 | 0,72% | 1.193,00 |
| 27.01.2025 | 13,66 | 13,68 | 12,78 | 13,12 | -5,61% | 5.763,00 |
| 24.01.2025 | 13,86 | 13,92 | 13,70 | 13,90 | 0,43% | 4.340,00 |
| 23.01.2025 | 14,31 | 14,31 | 13,72 | 13,84 | -2,91% | 981,00 |
| 22.01.2025 | 14,00 | 14,42 | 14,00 | 14,26 | 0,78% | 3.242,00 |
| 21.01.2025 | 13,95 | 14,15 | 13,85 | 14,15 | 1,33% | 884,00 |
| 20.01.2025 | 14,15 | 14,15 | 13,92 | 13,96 | -1,69% | 364,00 |
| 17.01.2025 | 13,98 | 14,28 | 13,98 | 14,20 | 1,03% | 2.350,00 |
| 16.01.2025 | 14,49 | 14,54 | 14,05 | 14,06 | -1,85% | 1.096,00 |
| 15.01.2025 | 13,75 | 14,32 | 13,66 | 14,32 | 3,21% | 4.629,00 |
| 14.01.2025 | 14,11 | 14,20 | 13,88 | 13,88 | -0,39% | 1.824,00 |
| 13.01.2025 | 15,00 | 15,01 | 13,86 | 13,93 | -7,01% | 19.767,00 |
| 10.01.2025 | 15,29 | 15,41 | 14,98 | 14,98 | -2,54% | 10.017,00 |
| 09.01.2025 | 15,24 | 15,37 | 15,11 | 15,37 | -0,65% | 2.349,00 |
| 08.01.2025 | 15,64 | 15,68 | 15,37 | 15,47 | -1,78% | 3.574,00 |
| 07.01.2025 | 15,15 | 15,91 | 15,15 | 15,75 | 3,96% | 2.542,00 |
| 06.01.2025 | 14,73 | 15,64 | 14,73 | 15,15 | 4,30% | 3.806,00 |
| 03.01.2025 | 14,81 | 14,81 | 14,53 | 14,53 | -2,42% | 430,00 |
| 02.01.2025 | 15,26 | 15,26 | 14,80 | 14,89 | -2,23% | 2.147,00 |
| 30.12.2024 | 15,32 | 15,32 | 15,23 | 15,23 | -0,29% | 732,00 |
| 27.12.2024 | 15,21 | 15,41 | 15,21 | 15,27 | -0,29% | 3.620,00 |
| 23.12.2024 | 14,37 | 15,32 | 14,24 | 15,32 | 7,10% | 605,00 |
| 20.12.2024 | 13,93 | 14,30 | 13,80 | 14,30 | 1,71% | 7.644,00 |
| 19.12.2024 | 14,73 | 14,73 | 14,05 | 14,06 | -7,59% | 2.954,00 |
| 18.12.2024 | 15,00 | 15,24 | 14,92 | 15,22 | 2,35% | 4.460,00 |