13,263€
-3,40%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 13,47 | 13,47 | 13,25 | 13,38 | -2,55% | 2.900,00 |
| 14.08.2025 | 13,70 | 13,88 | 13,70 | 13,73 | 0,40% | 712,00 |
| 13.08.2025 | 13,80 | 13,97 | 13,68 | 13,68 | -0,40% | 2.960,00 |
| 12.08.2025 | 13,51 | 13,73 | 13,45 | 13,73 | 1,29% | 4.235,00 |
| 11.08.2025 | 13,76 | 13,77 | 13,56 | 13,56 | -0,22% | 770,00 |
| 08.08.2025 | 13,23 | 13,59 | 13,22 | 13,59 | 2,18% | 650,00 |
| 07.08.2025 | 12,99 | 13,34 | 12,87 | 13,30 | 2,19% | 2.906,00 |
| 06.08.2025 | 13,49 | 13,49 | 12,91 | 13,01 | -3,49% | 7.922,00 |
| 05.08.2025 | 13,97 | 14,04 | 13,48 | 13,48 | -4,40% | 4.940,00 |
| 04.08.2025 | 14,51 | 14,56 | 14,00 | 14,10 | -1,12% | 3.310,00 |
| 01.08.2025 | 14,77 | 14,77 | 14,25 | 14,26 | -4,62% | 10.796,00 |
| 31.07.2025 | 15,40 | 15,88 | 14,78 | 14,95 | 2,43% | 7.475,00 |
| 30.07.2025 | 14,97 | 15,20 | 14,59 | 14,60 | -3,54% | 6.512,00 |
| 29.07.2025 | 15,73 | 15,82 | 15,13 | 15,13 | -3,78% | 4.214,00 |
| 28.07.2025 | 15,71 | 15,93 | 15,68 | 15,73 | 2,84% | 1.865,00 |
| 25.07.2025 | 15,27 | 15,34 | 15,22 | 15,29 | 0,23% | 977,00 |
| 24.07.2025 | 15,46 | 15,46 | 15,05 | 15,26 | -2,68% | 8.103,00 |
| 23.07.2025 | 15,83 | 15,83 | 15,27 | 15,68 | -0,70% | 6.942,00 |
| 22.07.2025 | 16,19 | 16,19 | 15,74 | 15,79 | -3,16% | 2.635,00 |
| 21.07.2025 | 16,24 | 16,52 | 16,24 | 16,30 | 0,43% | 5.806,00 |
| 18.07.2025 | 16,61 | 16,61 | 16,23 | 16,23 | -2,64% | 3.758,00 |
| 17.07.2025 | 15,84 | 16,74 | 15,84 | 16,67 | 5,54% | 3.682,00 |
| 16.07.2025 | 16,02 | 16,02 | 15,75 | 15,80 | -1,62% | 3.435,00 |
| 15.07.2025 | 15,81 | 16,06 | 15,81 | 16,06 | 2,59% | 1.300,00 |
| 14.07.2025 | 15,40 | 15,77 | 15,24 | 15,65 | -0,76% | 9.360,00 |
| 11.07.2025 | 16,17 | 16,17 | 15,72 | 15,77 | -2,53% | 1.690,00 |
| 10.07.2025 | 16,03 | 16,25 | 16,03 | 16,18 | -0,09% | 5.000,00 |
| 09.07.2025 | 16,09 | 16,26 | 15,85 | 16,20 | -0,03% | 4.340,00 |
| 08.07.2025 | 15,87 | 16,20 | 15,81 | 16,20 | 1,92% | 6.791,00 |
| 07.07.2025 | 16,26 | 16,26 | 15,65 | 15,90 | -3,20% | 5.886,00 |
| 04.07.2025 | 16,50 | 16,54 | 16,34 | 16,42 | -0,42% | 2.000,00 |
| 03.07.2025 | 16,19 | 16,53 | 16,02 | 16,49 | 1,60% | 2.805,00 |
| 02.07.2025 | 15,58 | 16,31 | 15,58 | 16,23 | 3,84% | 3.023,00 |
| 01.07.2025 | 15,68 | 15,72 | 15,39 | 15,63 | -0,19% | 2.605,00 |
| 30.06.2025 | 15,72 | 15,87 | 15,56 | 15,66 | 0,00% | 2.855,00 |
| 27.06.2025 | 15,61 | 15,70 | 15,50 | 15,66 | 1,16% | 18.059,00 |
| 26.06.2025 | 14,97 | 15,48 | 14,97 | 15,48 | 2,96% | 2.861,00 |
| 25.06.2025 | 15,05 | 15,34 | 14,87 | 15,04 | 0,20% | 1.050,00 |
| 24.06.2025 | 14,30 | 15,01 | 14,30 | 15,01 | 7,41% | 5.923,00 |
| 23.06.2025 | 13,58 | 14,22 | 13,58 | 13,97 | 2,72% | 2.366,00 |
| 20.06.2025 | 13,86 | 14,14 | 13,60 | 13,60 | -1,52% | 1.502,00 |
| 19.06.2025 | 13,96 | 13,96 | 13,81 | 13,81 | -1,36% | 575,00 |
| 18.06.2025 | 14,07 | 14,22 | 14,00 | 14,00 | -0,36% | 2.035,00 |
| 17.06.2025 | 13,90 | 14,26 | 13,68 | 14,05 | 0,75% | 5.955,00 |
| 16.06.2025 | 13,36 | 13,95 | 13,34 | 13,95 | 4,65% | 2.108,00 |
| 13.06.2025 | 13,17 | 13,45 | 13,03 | 13,33 | -1,66% | 4.636,00 |
| 12.06.2025 | 14,08 | 14,34 | 13,49 | 13,55 | -3,80% | 12.875,00 |
| 11.06.2025 | 13,15 | 14,30 | 13,15 | 14,09 | 8,10% | 7.894,00 |
| 10.06.2025 | 12,89 | 13,03 | 12,72 | 13,03 | 3,04% | 2.870,00 |
| 09.06.2025 | 12,55 | 12,65 | 12,55 | 12,65 | 0,56% | 120,00 |
| 06.06.2025 | 12,56 | 12,71 | 12,56 | 12,58 | -0,83% | 3.320,00 |
| 05.06.2025 | 12,62 | 12,82 | 12,62 | 12,68 | 0,63% | 3.685,00 |
| 04.06.2025 | 12,27 | 12,60 | 12,27 | 12,60 | 2,86% | 2.205,00 |
| 03.06.2025 | 11,87 | 12,25 | 11,87 | 12,25 | 3,95% | 1.050,00 |
| 02.06.2025 | 12,28 | 12,28 | 11,72 | 11,79 | -3,08% | 3.206,00 |
| 30.05.2025 | 12,42 | 12,42 | 12,16 | 12,16 | -3,80% | 2.648,00 |
| 29.05.2025 | 12,69 | 12,92 | 12,64 | 12,64 | 0,96% | 1.429,00 |
| 28.05.2025 | 12,45 | 12,55 | 12,45 | 12,52 | 0,32% | 1.830,00 |
| 27.05.2025 | 12,36 | 12,48 | 12,36 | 12,48 | 0,73% | 1.000,00 |
| 26.05.2025 | 12,44 | 12,57 | 12,39 | 12,39 | 1,06% | 1.470,00 |
| 23.05.2025 | 12,49 | 12,66 | 12,00 | 12,26 | -2,97% | 1.850,00 |
| 22.05.2025 | 12,26 | 12,64 | 12,26 | 12,64 | 1,36% | 1.382,00 |
| 21.05.2025 | 12,47 | 12,56 | 12,33 | 12,47 | -0,48% | 3.545,00 |
| 20.05.2025 | 12,51 | 12,53 | 12,51 | 12,53 | 1,29% | 300,00 |
| 19.05.2025 | 12,69 | 12,69 | 12,37 | 12,37 | -4,00% | 4.945,00 |
| 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 |