45,725€
-1,75%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.04.2026 | 47,17 | 47,32 | 45,43 | 45,88 | -1,42% | 1.832,00 |
| 24.04.2026 | 46,21 | 47,72 | 46,21 | 46,54 | 2,15% | 2.581,00 |
| 23.04.2026 | 46,57 | 46,57 | 45,37 | 45,56 | -1,96% | 4.635,00 |
| 22.04.2026 | 45,95 | 46,70 | 45,78 | 46,47 | 2,24% | 14.471,00 |
| 21.04.2026 | 43,53 | 45,65 | 43,53 | 45,45 | 4,41% | 6.688,00 |
| 20.04.2026 | 43,12 | 44,50 | 43,12 | 43,53 | -1,98% | 9.602,00 |
| 17.04.2026 | 40,76 | 44,73 | 40,76 | 44,41 | 9,09% | 9.388,00 |
| 16.04.2026 | 40,29 | 41,20 | 38,92 | 40,71 | 1,98% | 15.605,00 |
| 15.04.2026 | 35,64 | 42,30 | 35,64 | 39,92 | 11,42% | 53.991,00 |
| 14.04.2026 | 36,42 | 36,76 | 34,87 | 35,83 | -3,11% | 8.544,00 |
| 13.04.2026 | 36,63 | 37,50 | 36,49 | 36,98 | -2,74% | 4.629,00 |
| 10.04.2026 | 36,50 | 38,18 | 36,44 | 38,02 | 4,02% | 8.101,00 |
| 09.04.2026 | 37,10 | 37,49 | 36,02 | 36,55 | -1,72% | 3.215,00 |
| 08.04.2026 | 35,85 | 37,51 | 35,58 | 37,19 | 9,22% | 8.886,00 |
| 07.04.2026 | 32,96 | 34,12 | 32,87 | 34,05 | 2,87% | 3.015,00 |
| 02.04.2026 | 32,50 | 33,38 | 32,20 | 33,10 | -0,27% | 5.068,00 |
| 01.04.2026 | 33,47 | 34,50 | 33,04 | 33,19 | 1,72% | 2.935,00 |
| 31.03.2026 | 32,20 | 32,63 | 30,99 | 32,63 | 1,97% | 1.594,00 |
| 30.03.2026 | 33,40 | 34,07 | 32,00 | 32,00 | -3,61% | 1.454,00 |
| 27.03.2026 | 35,38 | 35,65 | 32,55 | 33,20 | -6,56% | 7.073,00 |
| 26.03.2026 | 36,33 | 36,42 | 34,84 | 35,53 | -2,18% | 6.956,00 |
| 25.03.2026 | 33,98 | 36,52 | 33,98 | 36,32 | 6,51% | 11.686,00 |
| 24.03.2026 | 33,97 | 34,38 | 32,94 | 34,10 | 0,18% | 2.286,00 |
| 23.03.2026 | 31,36 | 34,90 | 30,89 | 34,04 | 4,84% | 23.939,00 |
| 20.03.2026 | 33,30 | 34,33 | 32,43 | 32,47 | -2,35% | 13.041,00 |
| 19.03.2026 | 33,28 | 33,65 | 32,00 | 33,25 | -2,21% | 9.279,00 |
| 18.03.2026 | 34,49 | 34,90 | 33,88 | 34,00 | 1,16% | 7.794,00 |
| 17.03.2026 | 33,07 | 33,95 | 32,45 | 33,61 | 0,42% | 6.923,00 |
| 16.03.2026 | 32,76 | 34,00 | 32,63 | 33,47 | 3,62% | 6.992,00 |
| 13.03.2026 | 32,12 | 32,66 | 31,50 | 32,30 | 1,06% | 4.944,00 |
| 12.03.2026 | 32,86 | 35,00 | 31,96 | 31,96 | -4,02% | 8.001,00 |
| 11.03.2026 | 31,35 | 33,67 | 31,35 | 33,30 | 7,84% | 10.260,00 |
| 10.03.2026 | 29,34 | 31,70 | 29,34 | 30,88 | 5,28% | 6.001,00 |
| 09.03.2026 | 26,98 | 29,33 | 26,98 | 29,33 | 1,45% | 14.320,00 |
| 06.03.2026 | 29,44 | 30,32 | 28,42 | 28,91 | -1,73% | 8.631,00 |
| 05.03.2026 | 30,37 | 31,01 | 28,62 | 29,42 | -3,16% | 5.998,00 |
| 04.03.2026 | 28,86 | 31,00 | 28,54 | 30,38 | 4,40% | 12.198,00 |
| 03.03.2026 | 29,44 | 29,51 | 28,37 | 29,10 | -0,55% | 13.858,00 |
| 02.03.2026 | 26,70 | 29,42 | 26,39 | 29,26 | 7,89% | 23.852,00 |
| 27.02.2026 | 25,48 | 27,84 | 25,48 | 27,12 | 7,70% | 22.381,00 |
| 26.02.2026 | 21,70 | 26,10 | 21,51 | 25,18 | 4,27% | 33.366,00 |
| 25.02.2026 | 24,35 | 24,38 | 24,06 | 24,15 | -0,58% | 5.267,00 |
| 24.02.2026 | 22,86 | 24,40 | 22,86 | 24,29 | 5,33% | 3.940,00 |
| 23.02.2026 | 23,01 | 23,26 | 22,41 | 23,06 | -0,47% | 1.260,00 |
| 20.02.2026 | 23,23 | 23,34 | 22,80 | 23,17 | -0,39% | 3.112,00 |
| 19.02.2026 | 23,44 | 23,58 | 23,04 | 23,26 | -1,15% | 4.184,00 |
| 18.02.2026 | 23,41 | 23,68 | 23,16 | 23,53 | 0,94% | 8.209,00 |
| 17.02.2026 | 23,03 | 23,46 | 22,68 | 23,31 | 1,00% | 12.291,00 |
| 16.02.2026 | 22,85 | 23,23 | 22,44 | 23,08 | 2,30% | 8.354,00 |
| 13.02.2026 | 21,49 | 22,69 | 21,49 | 22,56 | 4,69% | 3.730,00 |
| 12.02.2026 | 22,23 | 22,76 | 21,39 | 21,55 | -3,28% | 11.545,00 |
| 11.02.2026 | 22,65 | 22,65 | 21,96 | 22,28 | -1,63% | 9.158,00 |
| 10.02.2026 | 21,83 | 23,05 | 21,83 | 22,65 | 7,86% | 9.096,00 |
| 09.02.2026 | 20,47 | 21,26 | 20,42 | 21,00 | 3,75% | 3.304,00 |
| 06.02.2026 | 20,13 | 20,51 | 20,13 | 20,24 | 0,60% | 1.673,00 |
| 05.02.2026 | 20,03 | 20,77 | 19,95 | 20,12 | 1,54% | 2.974,00 |
| 04.02.2026 | 19,65 | 20,63 | 19,65 | 19,82 | 0,84% | 7.475,00 |
| 03.02.2026 | 19,67 | 20,12 | 19,50 | 19,65 | -0,20% | 2.920,00 |
| 02.02.2026 | 18,95 | 19,77 | 18,93 | 19,69 | 2,29% | 4.750,00 |
| 30.01.2026 | 19,47 | 19,94 | 19,25 | 19,25 | -0,54% | 3.482,00 |
| 29.01.2026 | 19,75 | 20,21 | 19,13 | 19,36 | -1,85% | 7.021,00 |
| 28.01.2026 | 21,65 | 21,65 | 19,60 | 19,72 | -6,58% | 9.099,00 |
| 27.01.2026 | 21,04 | 21,11 | 20,84 | 21,11 | 1,05% | 5.015,00 |
| 26.01.2026 | 21,13 | 21,13 | 20,49 | 20,89 | -0,48% | 2.952,00 |
| 23.01.2026 | 20,78 | 21,37 | 20,50 | 20,99 | 1,16% | 3.810,00 |
| 22.01.2026 | 21,48 | 21,58 | 20,75 | 20,75 | -2,12% | 11.970,00 |
| 21.01.2026 | 19,99 | 21,28 | 19,77 | 21,20 | 10,85% | 8.771,00 |
| 20.01.2026 | 19,18 | 19,20 | 18,92 | 19,13 | -1,34% | 10.270,00 |
| 19.01.2026 | 19,13 | 19,57 | 18,82 | 19,39 | -2,00% | 9.629,00 |
| 16.01.2026 | 19,86 | 19,96 | 19,59 | 19,78 | -1,49% | 6.270,00 |
| 15.01.2026 | 19,39 | 20,09 | 19,39 | 20,08 | 5,91% | 3.685,00 |
| 14.01.2026 | 19,83 | 19,83 | 18,88 | 18,96 | -5,08% | 4.834,00 |
| 13.01.2026 | 20,21 | 20,21 | 19,81 | 19,98 | -2,27% | 1.825,00 |
| 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 |