51,970€
-1,24%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2026 | 51,48 | 52,00 | 49,85 | 49,95 | -2,25% | 7.936,00 |
| 05.05.2026 | 48,96 | 51,84 | 48,56 | 51,10 | 6,93% | 12.008,00 |
| 04.05.2026 | 46,89 | 50,00 | 46,84 | 47,79 | 1,70% | 12.193,00 |
| 30.04.2026 | 44,44 | 47,90 | 44,01 | 46,99 | 5,26% | 6.125,00 |
| 29.04.2026 | 43,53 | 44,93 | 43,52 | 44,64 | 3,60% | 1.843,00 |
| 28.04.2026 | 43,90 | 44,44 | 42,55 | 43,09 | -2,47% | 8.454,00 |
| 27.04.2026 | 47,25 | 47,26 | 43,93 | 44,18 | -5,07% | 7.821,00 |
| 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 |