21,635€
-3,84%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 22,23 | 22,24 | 21,55 | 21,62 | -3,93% | 1.670,00 |
| 18.04.2024 | 22,02 | 23,19 | 22,00 | 22,50 | 4,90% | 15.504,00 |
| 17.04.2024 | 21,63 | 22,00 | 21,45 | 21,45 | -2,01% | 2.760,00 |
| 16.04.2024 | 21,77 | 21,98 | 21,61 | 21,89 | -1,35% | 494,00 |
| 15.04.2024 | 22,08 | 22,24 | 21,74 | 22,19 | 2,31% | 1.408,00 |
| 12.04.2024 | 22,89 | 22,94 | 21,69 | 21,69 | -3,94% | 1.329,00 |
| 11.04.2024 | 21,91 | 22,58 | 21,91 | 22,58 | 2,78% | 723,00 |
| 10.04.2024 | 22,42 | 22,61 | 21,82 | 21,97 | -5,34% | 18.474,00 |
| 09.04.2024 | 23,52 | 23,64 | 22,86 | 23,21 | -1,11% | 5.975,00 |
| 08.04.2024 | 22,81 | 23,47 | 22,81 | 23,47 | 2,18% | 3.197,00 |
| 05.04.2024 | 22,98 | 22,98 | 22,61 | 22,97 | -0,78% | 2.940,00 |
| 04.04.2024 | 23,81 | 23,81 | 23,10 | 23,15 | -1,53% | 2.736,00 |
| 03.04.2024 | 23,51 | 23,67 | 23,16 | 23,51 | -0,68% | 5.074,00 |
| 02.04.2024 | 24,35 | 24,68 | 23,60 | 23,67 | -3,98% | 3.600,00 |
| 28.03.2024 | 24,39 | 24,73 | 23,34 | 24,65 | 2,28% | 6.003,00 |
| 27.03.2024 | 25,36 | 25,36 | 23,88 | 24,10 | -5,16% | 7.028,00 |
| 26.03.2024 | 25,84 | 25,84 | 25,30 | 25,41 | -0,78% | 1.504,00 |
| 25.03.2024 | 25,59 | 25,82 | 25,42 | 25,61 | -0,89% | 1.814,00 |
| 22.03.2024 | 26,05 | 26,05 | 25,84 | 25,84 | -0,62% | 850,00 |
| 21.03.2024 | 25,57 | 26,43 | 25,57 | 26,00 | 2,44% | 2.714,00 |
| 20.03.2024 | 25,60 | 25,80 | 25,22 | 25,38 | -1,01% | 910,00 |
| 19.03.2024 | 25,67 | 25,84 | 25,64 | 25,64 | -0,70% | 11,00 |
| 18.03.2024 | 25,84 | 25,84 | 25,34 | 25,82 | 1,29% | 3.427,00 |
| 15.03.2024 | 26,09 | 26,20 | 25,08 | 25,49 | -2,45% | 8.858,00 |
| 14.03.2024 | 26,46 | 26,47 | 25,99 | 26,13 | -1,84% | 1.215,00 |
| 13.03.2024 | 26,75 | 26,96 | 26,59 | 26,62 | -0,49% | 2.700,00 |
| 12.03.2024 | 26,00 | 26,75 | 25,38 | 26,75 | 4,90% | 6.840,00 |
| 11.03.2024 | 26,16 | 26,16 | 25,38 | 25,50 | -2,67% | 10.937,00 |
| 08.03.2024 | 27,18 | 27,45 | 26,11 | 26,20 | -4,69% | 5.302,00 |
| 07.03.2024 | 27,26 | 27,60 | 26,87 | 27,49 | 0,40% | 4.966,00 |
| 06.03.2024 | 27,80 | 28,15 | 27,09 | 27,38 | -1,58% | 2.753,00 |
| 05.03.2024 | 28,60 | 28,60 | 27,65 | 27,82 | -2,21% | 5.313,00 |
| 04.03.2024 | 27,90 | 28,61 | 27,90 | 28,45 | 3,15% | 17.157,00 |
| 01.03.2024 | 26,00 | 27,91 | 26,00 | 27,58 | 6,12% | 38.116,00 |
| 29.02.2024 | 29,60 | 29,60 | 25,09 | 25,99 | -20,03% | 45.876,00 |
| 28.02.2024 | 31,98 | 32,50 | 30,90 | 32,50 | 1,88% | 25.655,00 |
| 27.02.2024 | 32,30 | 32,30 | 31,61 | 31,90 | -3,16% | 3.086,00 |
| 26.02.2024 | 33,62 | 33,62 | 32,52 | 32,94 | -0,18% | 3.710,00 |
| 23.02.2024 | 35,01 | 35,01 | 33,00 | 33,00 | -4,76% | 2.795,00 |
| 22.02.2024 | 34,46 | 35,55 | 34,46 | 34,65 | 2,79% | 2.420,00 |
| 21.02.2024 | 33,94 | 33,94 | 33,59 | 33,71 | -1,00% | 160,00 |
| 20.02.2024 | 34,21 | 34,30 | 33,82 | 34,05 | -1,56% | 1.477,00 |
| 19.02.2024 | 34,77 | 34,86 | 34,58 | 34,59 | -0,46% | 761,00 |
| 16.02.2024 | 33,95 | 35,79 | 33,95 | 34,75 | 4,20% | 5.422,00 |
| 15.02.2024 | 33,35 | 33,35 | 33,35 | 33,35 | -0,27% | - |
| 14.02.2024 | 33,19 | 33,49 | 33,19 | 33,44 | 0,81% | 645,00 |
| 13.02.2024 | 34,38 | 34,43 | 33,17 | 33,17 | -3,99% | 753,00 |
| 12.02.2024 | 34,59 | 34,79 | 34,41 | 34,55 | 0,06% | 1.049,00 |
| 09.02.2024 | 33,41 | 34,53 | 33,41 | 34,53 | 2,55% | 1.275,00 |
| 08.02.2024 | 33,58 | 33,81 | 33,02 | 33,67 | -0,06% | 1.480,00 |
| 07.02.2024 | 32,51 | 33,79 | 32,51 | 33,69 | 3,41% | 3.456,00 |
| 06.02.2024 | 33,36 | 33,36 | 32,57 | 32,58 | -2,46% | 1.213,00 |
| 05.02.2024 | 33,31 | 33,61 | 32,98 | 33,40 | -0,48% | 962,00 |
| 02.02.2024 | 34,70 | 34,70 | 33,38 | 33,56 | -2,64% | 760,00 |
| 01.02.2024 | 34,74 | 34,74 | 34,47 | 34,47 | -1,18% | 2.500,00 |
| 31.01.2024 | 34,65 | 34,88 | 34,65 | 34,88 | -1,86% | 850,00 |
| 30.01.2024 | 35,50 | 35,54 | 35,50 | 35,54 | -0,03% | 10,00 |
| 29.01.2024 | 35,44 | 35,58 | 35,41 | 35,55 | 0,31% | 641,00 |
| 26.01.2024 | 35,77 | 35,77 | 35,44 | 35,44 | -1,53% | 850,00 |
| 25.01.2024 | 35,84 | 36,24 | 35,84 | 35,99 | -0,03% | 1.305,00 |
| 24.01.2024 | 34,72 | 36,28 | 34,72 | 36,00 | 4,35% | 506,00 |
| 23.01.2024 | 36,26 | 36,26 | 34,50 | 34,50 | -4,93% | 233,00 |
| 22.01.2024 | 35,99 | 36,42 | 35,90 | 36,29 | 1,97% | 474,00 |
| 19.01.2024 | 34,56 | 35,69 | 34,56 | 35,59 | 3,94% | 1.374,00 |
| 18.01.2024 | 32,59 | 34,24 | 32,59 | 34,24 | 4,20% | 4.215,00 |
| 17.01.2024 | 32,77 | 32,88 | 32,77 | 32,86 | -1,02% | 160,00 |
| 16.01.2024 | 32,62 | 33,20 | 32,34 | 33,20 | 0,61% | 730,00 |
| 15.01.2024 | 33,02 | 33,02 | 32,81 | 33,00 | -0,45% | 150,00 |
| 12.01.2024 | 32,87 | 33,15 | 32,87 | 33,15 | 1,35% | 2.591,00 |
| 11.01.2024 | 33,26 | 33,40 | 32,49 | 32,71 | -1,77% | 2.133,00 |
| 10.01.2024 | 33,47 | 33,71 | 33,22 | 33,30 | -0,15% | 1.175,00 |
| 09.01.2024 | 33,86 | 33,94 | 32,99 | 33,35 | -1,04% | 3.166,00 |
| 08.01.2024 | 34,08 | 34,19 | 33,46 | 33,70 | -2,23% | 1.018,00 |
| 05.01.2024 | 34,01 | 34,47 | 34,01 | 34,47 | 0,79% | 369,00 |
| 04.01.2024 | 34,90 | 34,90 | 32,94 | 34,20 | -4,95% | 7.728,00 |
| 03.01.2024 | 36,76 | 37,08 | 35,98 | 35,98 | -2,47% | 1.270,00 |
| 02.01.2024 | 38,42 | 38,73 | 36,76 | 36,89 | -4,31% | 3.285,00 |
| 29.12.2023 | 38,51 | 38,55 | 38,35 | 38,55 | 0,18% | 2.145,00 |
| 28.12.2023 | 38,52 | 38,74 | 38,44 | 38,48 | -0,47% | 2.062,00 |
| 27.12.2023 | 38,22 | 39,01 | 38,02 | 38,66 | 1,52% | 1.893,00 |
| 22.12.2023 | 38,49 | 38,49 | 37,82 | 38,08 | -1,55% | 549,00 |
| 21.12.2023 | 37,57 | 38,70 | 37,57 | 38,68 | 2,52% | 674,00 |
| 20.12.2023 | 38,12 | 38,19 | 37,67 | 37,73 | -1,23% | 1.422,00 |
| 19.12.2023 | 37,31 | 38,51 | 37,31 | 38,20 | 2,25% | 4.055,00 |
| 18.12.2023 | 38,26 | 38,49 | 37,36 | 37,36 | -2,35% | 2.705,00 |
| 15.12.2023 | 37,92 | 38,55 | 37,92 | 38,26 | 1,46% | 1.013,00 |
| 14.12.2023 | 39,16 | 39,60 | 37,71 | 37,71 | -3,70% | 2.833,00 |
| 13.12.2023 | 38,51 | 39,16 | 38,16 | 39,16 | 1,16% | 4.326,00 |
| 12.12.2023 | 36,13 | 38,96 | 36,13 | 38,71 | 6,93% | 8.469,00 |
| 11.12.2023 | 35,85 | 36,20 | 35,85 | 36,20 | 0,39% | 4.293,00 |
| 08.12.2023 | 35,35 | 36,07 | 35,35 | 36,06 | 1,92% | 7.446,00 |
| 07.12.2023 | 34,99 | 35,38 | 34,98 | 35,38 | 0,83% | 992,00 |
| 06.12.2023 | 34,21 | 35,42 | 34,21 | 35,09 | 2,60% | 3.052,00 |
| 05.12.2023 | 33,05 | 34,20 | 33,05 | 34,20 | 4,72% | 891,00 |
| 04.12.2023 | 33,94 | 33,94 | 32,66 | 32,66 | -3,09% | 547,00 |
| 01.12.2023 | 33,53 | 34,23 | 33,53 | 33,70 | 0,63% | 1.044,00 |
| 30.11.2023 | 33,05 | 33,78 | 33,05 | 33,49 | 1,64% | 890,00 |
| 29.11.2023 | 31,91 | 33,09 | 31,91 | 32,95 | 3,94% | 1.560,00 |
| 28.11.2023 | 31,55 | 31,70 | 31,39 | 31,70 | 0,03% | 593,00 |
| 27.11.2023 | 30,92 | 31,69 | 30,92 | 31,69 | 1,86% | 273,00 |