20,390€
0,34%
Echtzeit-Aktienkurs AIXTRON SE NA O.N.
Bid:
Ask:
Aktienkurse zur AIXTRON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 20,39 | 21,00 | 20,04 | 20,44 | 0,59% | 6.531,00 |
| 09.01.2026 | 19,74 | 20,44 | 19,74 | 20,32 | 3,36% | 3.636,00 |
| 08.01.2026 | 20,77 | 20,77 | 19,66 | 19,66 | -4,79% | 3.882,00 |
| 07.01.2026 | 21,28 | 21,53 | 20,65 | 20,65 | -2,91% | 18.979,00 |
| 06.01.2026 | 20,38 | 21,37 | 20,38 | 21,27 | 5,72% | 9.658,00 |
| 05.01.2026 | 19,76 | 20,57 | 19,71 | 20,12 | 3,29% | 10.822,00 |
| 02.01.2026 | 17,46 | 19,71 | 17,46 | 19,48 | 13,72% | 22.244,00 |
| 30.12.2025 | 17,12 | 17,13 | 17,12 | 17,13 | 0,47% | 70,00 |
| 29.12.2025 | 17,05 | 17,32 | 17,03 | 17,05 | 0,62% | 7.663,00 |
| 23.12.2025 | 16,94 | 17,03 | 16,94 | 16,95 | 0,92% | 702,00 |
| 22.12.2025 | 16,54 | 17,14 | 16,54 | 16,79 | 0,72% | 1.499,00 |
| 19.12.2025 | 16,53 | 16,67 | 16,39 | 16,67 | 0,73% | 1.035,00 |
| 18.12.2025 | 16,54 | 16,67 | 16,40 | 16,55 | 0,91% | 4.895,00 |
| 17.12.2025 | 16,98 | 17,17 | 16,40 | 16,40 | -4,46% | 2.590,00 |
| 16.12.2025 | 16,78 | 17,17 | 16,49 | 17,17 | 1,24% | 1.826,00 |
| 15.12.2025 | 16,99 | 17,06 | 16,93 | 16,96 | 0,47% | 2.383,00 |
| 12.12.2025 | 17,75 | 17,75 | 16,88 | 16,88 | -5,49% | 3.640,00 |
| 11.12.2025 | 17,49 | 17,86 | 17,49 | 17,86 | 1,71% | 700,00 |
| 10.12.2025 | 17,48 | 17,82 | 17,48 | 17,56 | 0,11% | 1.019,00 |
| 09.12.2025 | 17,66 | 17,72 | 17,50 | 17,54 | -0,96% | 1.474,00 |
| 08.12.2025 | 18,39 | 18,39 | 17,70 | 17,71 | -3,86% | 3.505,00 |
| 05.12.2025 | 18,01 | 18,54 | 18,01 | 18,42 | 2,31% | 1.081,00 |
| 04.12.2025 | 17,52 | 18,00 | 17,52 | 18,00 | 2,56% | 576,00 |
| 03.12.2025 | 17,05 | 17,86 | 17,05 | 17,55 | 2,48% | 4.840,00 |
| 02.12.2025 | 17,30 | 17,43 | 16,90 | 17,13 | -1,01% | 4.245,00 |
| 01.12.2025 | 17,88 | 17,88 | 17,30 | 17,30 | -3,89% | 222,00 |
| 28.11.2025 | 18,08 | 18,08 | 17,94 | 18,00 | -0,55% | 598,00 |
| 27.11.2025 | 17,76 | 18,10 | 17,76 | 18,10 | 1,66% | 6.190,00 |
| 26.11.2025 | 17,37 | 17,83 | 17,37 | 17,81 | 3,07% | 1.220,00 |
| 25.11.2025 | 17,22 | 17,32 | 16,95 | 17,28 | -0,83% | 575,00 |
| 24.11.2025 | 16,52 | 17,44 | 16,51 | 17,42 | 5,07% | 6.655,00 |
| 21.11.2025 | 16,72 | 16,80 | 16,10 | 16,58 | -2,13% | 6.215,00 |
| 20.11.2025 | 18,75 | 18,79 | 16,94 | 16,94 | -3,86% | 7.270,00 |
| 19.11.2025 | 16,96 | 17,65 | 16,96 | 17,62 | 2,74% | 1.130,00 |
| 18.11.2025 | 16,90 | 17,22 | 16,75 | 17,15 | 1,48% | 3.550,00 |
| 17.11.2025 | 17,73 | 18,00 | 16,90 | 16,90 | -5,59% | 6.147,00 |
| 14.11.2025 | 17,73 | 17,92 | 17,30 | 17,90 | 0,56% | 8.101,00 |
| 13.11.2025 | 19,57 | 19,74 | 17,71 | 17,80 | -8,58% | 8.683,00 |
| 12.11.2025 | 18,38 | 20,00 | 18,38 | 19,47 | 12,09% | 46.588,00 |
| 11.11.2025 | 17,63 | 17,93 | 17,34 | 17,37 | -0,86% | 2.640,00 |
| 10.11.2025 | 16,92 | 17,52 | 16,84 | 17,52 | 5,54% | 3.020,00 |
| 07.11.2025 | 17,03 | 17,18 | 16,30 | 16,60 | -3,46% | 11.511,00 |
| 06.11.2025 | 17,24 | 18,77 | 17,20 | 17,20 | 0,26% | 17.018,00 |
| 05.11.2025 | 15,99 | 17,26 | 15,99 | 17,15 | 9,80% | 20.537,00 |
| 04.11.2025 | 15,47 | 15,85 | 15,39 | 15,62 | -1,92% | 3.851,00 |
| 03.11.2025 | 13,94 | 16,22 | 13,85 | 15,93 | 13,83% | 20.407,00 |
| 31.10.2025 | 13,41 | 13,99 | 13,40 | 13,99 | 4,09% | 1.420,00 |
| 30.10.2025 | 12,88 | 13,78 | 12,88 | 13,44 | 4,43% | 7.637,00 |
| 29.10.2025 | 12,91 | 13,12 | 12,75 | 12,87 | -0,62% | 910,00 |
| 28.10.2025 | 13,25 | 13,25 | 12,95 | 12,95 | -2,48% | 370,00 |
| 27.10.2025 | 13,50 | 13,50 | 13,26 | 13,28 | 0,15% | 1.230,00 |
| 24.10.2025 | 13,15 | 13,26 | 13,15 | 13,26 | 1,49% | 2.535,00 |
| 23.10.2025 | 13,00 | 13,07 | 12,75 | 13,07 | 0,73% | 2.850,00 |
| 22.10.2025 | 13,54 | 13,54 | 12,95 | 12,97 | -4,53% | 4.485,00 |
| 21.10.2025 | 13,10 | 13,59 | 13,10 | 13,59 | 3,98% | 9.837,00 |
| 20.10.2025 | 12,98 | 13,11 | 12,59 | 13,07 | 0,81% | 2.070,00 |
| 17.10.2025 | 13,09 | 13,29 | 11,95 | 12,96 | -2,52% | 2.509,00 |
| 16.10.2025 | 13,19 | 13,30 | 13,19 | 13,30 | 0,91% | 600,00 |
| 15.10.2025 | 13,31 | 13,35 | 13,18 | 13,18 | 0,30% | 612,00 |
| 14.10.2025 | 13,36 | 13,39 | 13,13 | 13,14 | -2,34% | 4.168,00 |
| 13.10.2025 | 13,17 | 13,55 | 13,17 | 13,45 | 2,36% | 5.446,00 |
| 10.10.2025 | 14,15 | 14,15 | 12,96 | 13,14 | -7,69% | 16.331,00 |
| 09.10.2025 | 13,80 | 14,37 | 13,80 | 14,24 | 3,04% | 1.065,00 |
| 08.10.2025 | 14,47 | 14,47 | 13,44 | 13,82 | -5,02% | 3.975,00 |
| 07.10.2025 | 14,87 | 15,03 | 14,53 | 14,55 | -3,10% | 4.912,00 |
| 06.10.2025 | 14,82 | 15,05 | 14,69 | 15,01 | 1,90% | 13.806,00 |
| 03.10.2025 | 14,78 | 14,79 | 14,66 | 14,73 | -0,24% | 5.650,00 |
| 02.10.2025 | 14,39 | 14,95 | 14,39 | 14,77 | 0,75% | 2.949,00 |
| 01.10.2025 | 14,72 | 14,73 | 14,60 | 14,66 | -1,97% | 710,00 |
| 30.09.2025 | 14,93 | 14,95 | 14,80 | 14,95 | 0,23% | 339,00 |
| 29.09.2025 | 15,01 | 15,01 | 14,91 | 14,92 | -0,73% | 3.166,00 |
| 26.09.2025 | 15,60 | 15,60 | 15,00 | 15,03 | -3,06% | 6.940,00 |
| 25.09.2025 | 15,60 | 15,91 | 15,42 | 15,50 | -1,27% | 9.460,00 |
| 24.09.2025 | 15,07 | 15,78 | 15,07 | 15,70 | 3,70% | 4.662,00 |
| 23.09.2025 | 14,51 | 15,35 | 14,37 | 15,14 | 3,24% | 6.475,00 |
| 22.09.2025 | 13,87 | 14,67 | 13,87 | 14,67 | 6,85% | 2.240,00 |
| 19.09.2025 | 13,85 | 13,85 | 13,55 | 13,73 | -1,33% | 6.941,00 |
| 18.09.2025 | 12,77 | 13,91 | 12,77 | 13,91 | 8,50% | 4.651,00 |
| 17.09.2025 | 12,35 | 12,82 | 12,35 | 12,82 | 3,76% | 3.082,00 |
| 16.09.2025 | 12,35 | 12,54 | 12,35 | 12,36 | -0,84% | 3.645,00 |
| 15.09.2025 | 12,26 | 12,46 | 12,26 | 12,46 | 2,01% | 846,00 |
| 12.09.2025 | 12,08 | 12,24 | 12,08 | 12,22 | 0,99% | 809,00 |
| 11.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,10% | - |
| 10.09.2025 | 12,35 | 12,35 | 12,23 | 12,23 | -1,73% | 700,00 |
| 09.09.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 1,30% | 400,00 |
| 08.09.2025 | 12,22 | 12,35 | 12,22 | 12,29 | 0,86% | 840,00 |
| 05.09.2025 | 12,03 | 12,18 | 12,03 | 12,18 | 0,79% | 800,00 |
| 04.09.2025 | 11,94 | 12,11 | 11,94 | 12,09 | 0,88% | 2.285,00 |
| 03.09.2025 | 11,99 | 12,12 | 11,98 | 11,98 | 0,71% | 998,00 |
| 02.09.2025 | 12,45 | 12,45 | 11,90 | 11,90 | -4,76% | 10.625,00 |
| 01.09.2025 | 12,55 | 12,55 | 12,49 | 12,49 | -1,11% | 340,00 |
| 29.08.2025 | 12,83 | 12,83 | 12,63 | 12,63 | -3,00% | 950,00 |
| 28.08.2025 | 12,81 | 13,02 | 12,81 | 13,02 | 0,66% | 530,00 |
| 27.08.2025 | 12,94 | 13,05 | 12,90 | 12,94 | -0,15% | 2.385,00 |
| 26.08.2025 | 13,16 | 13,16 | 12,89 | 12,96 | -1,60% | 400,00 |
| 25.08.2025 | 13,21 | 13,21 | 13,17 | 13,17 | 0,65% | 400,00 |
| 22.08.2025 | 12,74 | 13,08 | 12,74 | 13,08 | 2,31% | 570,00 |
| 21.08.2025 | 12,85 | 12,86 | 12,78 | 12,79 | -0,78% | 2.819,00 |
| 20.08.2025 | 12,99 | 13,01 | 12,89 | 12,89 | -1,11% | 1.790,00 |
| 19.08.2025 | 13,04 | 13,09 | 13,03 | 13,03 | -0,11% | 150,00 |