35,960€
-1,96%
Echtzeit-Aktienkurs AIXTRON SE NA O.N.
Bid:
Ask:
Aktienkurse zur AIXTRON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 36,57 | 36,62 | 36,02 | 36,02 | -1,80% | 185,00 |
| 22.09.2026 | 36,52 | 36,68 | 36,44 | 36,68 | -0,19% | 1.117,00 |
| 21.09.2026 | 35,36 | 36,75 | 35,36 | 36,75 | 5,00% | 1.280,00 |
| 18.09.2026 | 34,54 | 35,20 | 34,54 | 35,00 | 2,01% | 1.812,00 |
| 17.09.2026 | 34,21 | 34,51 | 33,97 | 34,31 | -0,06% | 1.613,00 |
| 16.09.2026 | 33,67 | 34,33 | 33,67 | 34,33 | 3,62% | 235,00 |
| 15.09.2026 | 33,30 | 33,30 | 32,77 | 33,13 | -1,10% | 1.425,00 |
| 14.09.2026 | 35,52 | 35,63 | 33,26 | 33,50 | -11,02% | 2.593,00 |
| 11.09.2026 | 36,60 | 37,65 | 36,25 | 37,65 | 2,37% | 635,00 |
| 10.09.2026 | 37,62 | 37,62 | 35,92 | 36,78 | -2,65% | 286,00 |
| 09.09.2026 | 37,96 | 38,03 | 37,78 | 37,78 | 1,02% | 300,00 |
| 08.09.2026 | 39,06 | 39,06 | 37,40 | 37,40 | -4,00% | 1.560,00 |
| 07.09.2026 | 36,29 | 39,00 | 36,29 | 38,96 | 7,42% | 884,00 |
| 04.09.2026 | 35,83 | 36,48 | 35,83 | 36,27 | 2,03% | 3.300,00 |
| 03.09.2026 | 35,85 | 35,85 | 34,90 | 35,55 | -0,22% | 1.380,00 |
| 02.09.2026 | 34,65 | 35,77 | 34,65 | 35,63 | 2,27% | 634,00 |
| 01.09.2026 | 35,72 | 35,72 | 34,74 | 34,84 | -2,68% | 964,00 |
| 31.08.2026 | 36,63 | 36,63 | 35,80 | 35,80 | -2,16% | 23.905,00 |
| 28.08.2026 | 37,05 | 37,18 | 36,42 | 36,59 | -0,92% | 2.301,00 |
| 27.08.2026 | 37,65 | 38,39 | 36,93 | 36,93 | 0,35% | 1.240,00 |
| 26.08.2026 | 37,45 | 37,45 | 36,77 | 36,80 | -1,23% | 2.205,00 |
| 25.08.2026 | 37,27 | 37,30 | 37,10 | 37,26 | 1,64% | 3.930,00 |
| 24.08.2026 | 37,00 | 37,63 | 36,66 | 36,66 | -2,27% | 2.578,00 |
| 21.08.2026 | 37,63 | 37,84 | 37,21 | 37,51 | -0,40% | 5.974,00 |
| 20.08.2026 | 37,68 | 37,85 | 37,01 | 37,66 | 0,51% | 3.439,00 |
| 19.08.2026 | 37,82 | 38,50 | 37,20 | 37,47 | -3,15% | 3.843,00 |
| 18.08.2026 | 41,63 | 41,63 | 38,46 | 38,69 | -7,68% | 2.701,00 |
| 17.08.2026 | 41,66 | 42,49 | 41,66 | 41,91 | 1,11% | 2.381,00 |
| 14.08.2026 | 41,79 | 42,05 | 41,45 | 41,45 | -0,36% | 2.622,00 |
| 13.08.2026 | 43,75 | 43,75 | 41,55 | 41,60 | -4,39% | 3.708,00 |
| 12.08.2026 | 42,46 | 44,06 | 42,46 | 43,51 | 3,28% | 4.473,00 |
| 11.08.2026 | 40,52 | 42,13 | 40,52 | 42,13 | 3,95% | 2.535,00 |
| 10.08.2026 | 40,92 | 41,29 | 40,36 | 40,53 | 1,22% | 3.065,00 |
| 07.08.2026 | 38,94 | 41,14 | 38,94 | 40,04 | 1,99% | 1.919,00 |
| 06.08.2026 | 37,95 | 39,33 | 37,60 | 39,26 | 2,59% | 912,00 |
| 05.08.2026 | 39,14 | 39,14 | 38,16 | 38,27 | -1,87% | 1.644,00 |
| 04.08.2026 | 37,67 | 39,00 | 37,50 | 39,00 | 3,61% | 3.323,00 |
| 03.08.2026 | 37,16 | 37,64 | 35,75 | 37,64 | 5,43% | 3.388,00 |
| 31.07.2026 | 36,43 | 38,00 | 35,70 | 35,70 | 1,62% | 4.902,00 |
| 30.07.2026 | 34,27 | 35,46 | 33,35 | 35,13 | 4,62% | 10.819,00 |
| 29.07.2026 | 33,22 | 34,40 | 32,12 | 33,58 | -2,44% | 25.733,00 |
| 28.07.2026 | 37,44 | 37,53 | 33,70 | 34,42 | -10,46% | 10.926,00 |
| 27.07.2026 | 40,93 | 40,93 | 38,17 | 38,44 | -3,85% | 1.336,00 |
| 24.07.2026 | 40,19 | 40,38 | 39,98 | 39,98 | -1,31% | 1.868,00 |
| 23.07.2026 | 41,39 | 41,47 | 40,51 | 40,51 | -2,48% | 3.349,00 |
| 22.07.2026 | 42,03 | 42,24 | 41,20 | 41,54 | -1,42% | 1.768,00 |
| 21.07.2026 | 39,48 | 42,72 | 39,48 | 42,14 | 7,66% | 29.351,00 |
| 20.07.2026 | 39,15 | 39,56 | 39,01 | 39,14 | -0,89% | 1.699,00 |
| 17.07.2026 | 38,50 | 39,71 | 36,90 | 39,49 | -1,00% | 10.264,00 |
| 16.07.2026 | 42,45 | 42,45 | 39,54 | 39,89 | -5,34% | 7.584,00 |
| 15.07.2026 | 45,18 | 45,71 | 41,78 | 42,14 | -4,03% | 5.701,00 |
| 14.07.2026 | 42,60 | 44,20 | 42,60 | 43,91 | 5,05% | 511,00 |
| 13.07.2026 | 42,51 | 43,87 | 41,58 | 41,80 | -3,69% | 3.996,00 |
| 10.07.2026 | 45,13 | 45,13 | 43,40 | 43,40 | -3,60% | 788,00 |
| 09.07.2026 | 43,61 | 45,54 | 43,61 | 45,02 | 4,70% | 2.213,00 |
| 08.07.2026 | 44,04 | 44,04 | 42,33 | 43,00 | -2,63% | 4.552,00 |
| 07.07.2026 | 48,08 | 48,40 | 43,42 | 44,16 | -11,47% | 5.640,00 |
| 06.07.2026 | 48,97 | 50,02 | 48,57 | 49,88 | 1,24% | 3.406,00 |
| 03.07.2026 | 47,30 | 49,39 | 47,30 | 49,27 | 9,20% | 3.117,00 |
| 02.07.2026 | 51,20 | 51,20 | 44,05 | 45,12 | -12,42% | 15.382,00 |
| 01.07.2026 | 52,80 | 54,26 | 51,52 | 51,52 | -1,94% | 1.262,00 |
| 30.06.2026 | 52,86 | 53,50 | 52,50 | 52,54 | 0,69% | 1.066,00 |
| 29.06.2026 | 52,06 | 52,92 | 49,87 | 52,18 | 0,08% | 3.864,00 |
| 26.06.2026 | 51,00 | 52,14 | 49,59 | 52,14 | -0,91% | 2.903,00 |
| 25.06.2026 | 56,34 | 56,34 | 51,52 | 52,62 | 0,08% | 11.657,00 |
| 24.06.2026 | 56,02 | 56,02 | 52,40 | 52,58 | -5,06% | 9.153,00 |
| 23.06.2026 | 58,02 | 58,02 | 55,38 | 55,38 | -8,28% | 1.966,00 |
| 22.06.2026 | 59,94 | 61,34 | 59,94 | 60,38 | 0,84% | 1.370,00 |
| 19.06.2026 | 59,50 | 62,10 | 59,50 | 59,88 | -0,20% | 5.561,00 |
| 18.06.2026 | 60,08 | 62,38 | 59,76 | 60,00 | 0,40% | 5.011,00 |
| 17.06.2026 | 56,90 | 60,06 | 56,90 | 59,76 | 6,68% | 6.743,00 |
| 16.06.2026 | 58,98 | 58,98 | 56,00 | 56,02 | -4,70% | 7.329,00 |
| 15.06.2026 | 58,32 | 59,06 | 58,30 | 58,78 | 3,81% | 3.491,00 |
| 12.06.2026 | 56,82 | 56,90 | 55,00 | 56,62 | 0,71% | 4.380,00 |
| 11.06.2026 | 53,86 | 56,24 | 53,86 | 56,22 | 5,24% | 6.121,00 |
| 10.06.2026 | 55,08 | 55,34 | 53,22 | 53,42 | -3,29% | 5.885,00 |
| 09.06.2026 | 56,84 | 58,24 | 53,42 | 55,24 | -2,23% | 11.286,00 |
| 08.06.2026 | 52,50 | 56,80 | 51,00 | 56,50 | 7,37% | 7.565,00 |
| 05.06.2026 | 56,68 | 56,68 | 51,40 | 52,62 | -8,36% | 8.517,00 |
| 04.06.2026 | 59,02 | 59,44 | 57,00 | 57,42 | -4,30% | 1.860,00 |
| 03.06.2026 | 58,10 | 60,58 | 58,10 | 60,00 | 3,63% | 8.215,00 |
| 02.06.2026 | 55,98 | 58,18 | 54,50 | 57,90 | 3,80% | 6.508,00 |
| 01.06.2026 | 58,72 | 58,90 | 55,40 | 55,78 | -4,58% | 4.207,00 |
| 29.05.2026 | 59,92 | 60,46 | 58,00 | 58,46 | -1,08% | 3.964,00 |
| 28.05.2026 | 56,70 | 59,46 | 56,66 | 59,10 | 2,75% | 5.726,00 |
| 27.05.2026 | 53,62 | 57,70 | 53,52 | 57,52 | 8,12% | 8.669,00 |
| 26.05.2026 | 53,98 | 54,08 | 52,80 | 53,20 | -1,55% | 4.090,00 |
| 25.05.2026 | 54,64 | 54,80 | 53,74 | 54,04 | 0,63% | 7.111,00 |
| 22.05.2026 | 53,20 | 54,40 | 53,20 | 53,70 | 2,48% | 5.580,00 |
| 21.05.2026 | 52,90 | 53,48 | 52,30 | 52,40 | 0,42% | 4.889,00 |
| 20.05.2026 | 50,32 | 52,50 | 50,32 | 52,18 | 2,84% | 4.093,00 |
| 19.05.2026 | 51,42 | 52,24 | 50,50 | 50,74 | 0,67% | 3.372,00 |
| 18.05.2026 | 51,04 | 53,86 | 49,98 | 50,40 | -3,23% | 9.951,00 |
| 15.05.2026 | 53,56 | 53,92 | 51,40 | 52,08 | -4,37% | 5.039,00 |
| 14.05.2026 | 52,08 | 55,36 | 52,08 | 54,46 | 5,38% | 6.074,00 |
| 13.05.2026 | 47,20 | 51,68 | 47,20 | 51,68 | 12,03% | 3.903,00 |
| 12.05.2026 | 46,31 | 47,41 | 44,82 | 46,13 | -3,25% | 14.498,00 |
| 11.05.2026 | 50,60 | 51,10 | 47,68 | 47,68 | -5,17% | 4.522,00 |
| 08.05.2026 | 48,51 | 50,28 | 48,51 | 50,28 | 4,42% | 5.605,00 |
| 07.05.2026 | 50,08 | 50,80 | 48,11 | 48,15 | -3,60% | 5.058,00 |