13,670€
-0,11%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 14,74 | 15,00 | 14,74 | 14,87 | -0,67% | 1.530,00 |
| 16.12.2024 | 14,90 | 14,97 | 14,40 | 14,97 | 0,98% | 1.540,00 |
| 13.12.2024 | 14,95 | 15,02 | 14,82 | 14,82 | -0,20% | 3.814,00 |
| 12.12.2024 | 15,36 | 15,36 | 14,85 | 14,85 | -2,37% | 711,00 |
| 11.12.2024 | 15,29 | 15,36 | 15,21 | 15,21 | -1,07% | 2.146,00 |
| 10.12.2024 | 15,17 | 15,51 | 15,17 | 15,38 | 1,05% | 30.682,00 |
| 09.12.2024 | 14,89 | 15,31 | 14,89 | 15,22 | 2,94% | 8.532,00 |
| 06.12.2024 | 14,34 | 14,78 | 14,00 | 14,78 | 1,90% | 3.855,00 |
| 05.12.2024 | 14,28 | 14,61 | 14,28 | 14,51 | 0,48% | 2.271,00 |
| 04.12.2024 | 13,88 | 14,44 | 13,88 | 14,44 | 4,04% | 5.571,00 |
| 03.12.2024 | 13,90 | 14,00 | 13,62 | 13,88 | -0,93% | 2.739,00 |
| 02.12.2024 | 13,74 | 14,08 | 13,45 | 14,01 | 2,08% | 7.910,00 |
| 29.11.2024 | 13,62 | 13,73 | 13,49 | 13,72 | 1,07% | 4.806,00 |
| 28.11.2024 | 13,66 | 14,13 | 13,50 | 13,58 | -1,16% | 1.320,00 |
| 27.11.2024 | 13,65 | 13,85 | 13,31 | 13,74 | 0,84% | 8.463,00 |
| 26.11.2024 | 13,82 | 13,82 | 13,50 | 13,62 | -1,63% | 1.801,00 |
| 25.11.2024 | 13,07 | 13,85 | 13,07 | 13,85 | 7,12% | 930,00 |
| 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 |