206,900€
3,14%
Echtzeit-Aktienkurs Advanced Energy Industries
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 203,20 | 203,20 | 203,20 | 203,20 | 1,30% | - |
| 11.11.2026 | 200,60 | 200,60 | 200,60 | 200,60 | 4,10% | - |
| 10.11.2026 | 192,70 | 192,70 | 192,70 | 192,70 | 10,84% | - |
| 09.11.2026 | 173,90 | 173,90 | 173,85 | 173,85 | 4,54% | 40,00 |
| 06.11.2026 | 166,30 | 166,30 | 166,30 | 166,30 | -10,30% | - |
| 05.11.2026 | 182,60 | 185,40 | 182,60 | 185,40 | -10,56% | 10,00 |
| 04.11.2026 | 211,00 | 211,00 | 207,30 | 207,30 | -0,67% | 55,00 |
| 03.11.2026 | 208,70 | 208,70 | 208,70 | 208,70 | 2,86% | - |
| 02.11.2026 | 198,55 | 202,90 | 198,55 | 202,90 | -1,60% | 5,00 |
| 30.10.2026 | 206,20 | 206,20 | 206,20 | 206,20 | -2,18% | - |
| 29.10.2026 | 210,80 | 210,80 | 210,80 | 210,80 | -1,31% | - |
| 28.10.2026 | 208,90 | 213,60 | 208,90 | 213,60 | 9,23% | 40,00 |
| 27.10.2026 | 195,55 | 195,55 | 195,55 | 195,55 | -0,56% | - |
| 26.10.2026 | 191,55 | 196,65 | 191,55 | 196,65 | 3,15% | 46,00 |
| 23.10.2026 | 190,65 | 190,65 | 190,65 | 190,65 | -10,24% | - |
| 22.10.2026 | 212,40 | 212,40 | 212,40 | 212,40 | -0,52% | - |
| 21.10.2026 | 213,50 | 213,50 | 213,50 | 213,50 | 1,38% | - |
| 20.10.2026 | 210,60 | 210,60 | 210,60 | 210,60 | -1,91% | - |
| 19.10.2026 | 214,70 | 214,70 | 214,70 | 214,70 | -3,42% | - |
| 16.10.2026 | 222,30 | 222,30 | 222,30 | 222,30 | 3,25% | - |
| 15.10.2026 | 225,80 | 225,80 | 215,30 | 215,30 | -11,25% | 4,00 |
| 14.10.2026 | 242,60 | 242,60 | 242,60 | 242,60 | -1,22% | - |
| 13.10.2026 | 245,60 | 245,60 | 245,60 | 245,60 | -3,80% | - |
| 12.10.2026 | 255,30 | 255,30 | 255,30 | 255,30 | 1,27% | - |
| 09.10.2026 | 252,10 | 252,10 | 252,10 | 252,10 | -1,87% | - |
| 08.10.2026 | 256,90 | 256,90 | 256,90 | 256,90 | -3,49% | - |
| 07.10.2026 | 266,20 | 266,20 | 266,20 | 266,20 | 1,37% | - |
| 06.10.2026 | 262,60 | 262,60 | 262,60 | 262,60 | -2,16% | - |
| 05.10.2026 | 268,40 | 268,40 | 268,40 | 268,40 | 2,91% | - |
| 02.10.2026 | 260,80 | 260,80 | 260,80 | 260,80 | 3,57% | - |
| 01.10.2026 | 251,80 | 251,80 | 251,80 | 251,80 | 2,11% | - |
| 30.09.2026 | 246,60 | 246,60 | 246,60 | 246,60 | 2,71% | - |
| 29.09.2026 | 240,10 | 240,10 | 240,10 | 240,10 | 0,08% | - |
| 28.09.2026 | 239,90 | 239,90 | 239,90 | 239,90 | -1,19% | - |
| 25.09.2026 | 242,80 | 242,80 | 242,80 | 242,80 | 0,96% | - |
| 24.09.2026 | 240,50 | 240,50 | 240,50 | 240,50 | 1,73% | - |
| 23.09.2026 | 236,40 | 236,40 | 236,40 | 236,40 | 4,32% | - |
| 22.09.2026 | 226,60 | 226,60 | 226,60 | 226,60 | -0,61% | - |
| 21.09.2026 | 228,00 | 228,00 | 228,00 | 228,00 | 3,68% | - |
| 18.09.2026 | 219,90 | 219,90 | 219,90 | 219,90 | 0,55% | - |
| 17.09.2026 | 218,70 | 218,70 | 218,70 | 218,70 | 1,39% | - |
| 16.09.2026 | 215,70 | 215,70 | 215,70 | 215,70 | -0,60% | - |
| 15.09.2026 | 217,00 | 217,00 | 217,00 | 217,00 | -9,92% | - |
| 14.09.2026 | 240,90 | 240,90 | 240,90 | 240,90 | 3,04% | - |
| 11.09.2026 | 233,80 | 233,80 | 233,80 | 233,80 | -3,59% | - |
| 10.09.2026 | 242,50 | 242,50 | 242,50 | 242,50 | -0,82% | - |
| 09.09.2026 | 246,10 | 246,10 | 244,50 | 244,50 | 2,22% | 25,00 |
| 08.09.2026 | 239,20 | 239,20 | 239,20 | 239,20 | -0,04% | - |
| 07.09.2026 | 239,30 | 239,30 | 239,30 | 239,30 | 2,22% | - |
| 04.09.2026 | 234,10 | 234,10 | 234,10 | 234,10 | 2,50% | 25,00 |
| 03.09.2026 | 228,40 | 228,40 | 228,40 | 228,40 | 0,71% | - |
| 02.09.2026 | 226,80 | 226,80 | 226,80 | 226,80 | -4,02% | - |
| 01.09.2026 | 236,30 | 236,30 | 236,30 | 236,30 | 1,68% | - |
| 31.08.2026 | 232,40 | 232,40 | 232,40 | 232,40 | -4,20% | - |
| 28.08.2026 | 242,60 | 242,60 | 242,60 | 242,60 | -0,98% | - |
| 27.08.2026 | 241,90 | 245,00 | 241,90 | 245,00 | 5,20% | 10,00 |
| 26.08.2026 | 232,90 | 232,90 | 232,90 | 232,90 | -0,64% | - |
| 25.08.2026 | 234,40 | 234,40 | 234,40 | 234,40 | -1,80% | - |
| 24.08.2026 | 238,70 | 238,70 | 238,70 | 238,70 | -3,71% | - |
| 21.08.2026 | 247,90 | 247,90 | 247,90 | 247,90 | -1,00% | - |
| 20.08.2026 | 250,40 | 250,40 | 250,40 | 250,40 | -5,97% | - |
| 19.08.2026 | 266,30 | 266,30 | 266,30 | 266,30 | -9,39% | - |
| 18.08.2026 | 293,90 | 293,90 | 293,90 | 293,90 | 3,67% | - |
| 17.08.2026 | 283,50 | 283,50 | 283,50 | 283,50 | 0,64% | - |
| 14.08.2026 | 281,70 | 281,70 | 281,70 | 281,70 | -2,83% | - |
| 13.08.2026 | 289,90 | 289,90 | 289,90 | 289,90 | 2,87% | - |
| 12.08.2026 | 281,80 | 281,80 | 281,80 | 281,80 | 4,33% | - |
| 11.08.2026 | 270,10 | 270,10 | 270,10 | 270,10 | -3,43% | - |
| 10.08.2026 | 279,70 | 279,70 | 279,70 | 279,70 | 0,58% | - |
| 07.08.2026 | 278,10 | 278,10 | 278,10 | 278,10 | -0,93% | - |
| 06.08.2026 | 280,70 | 280,70 | 280,70 | 280,70 | -5,46% | - |
| 05.08.2026 | 294,20 | 296,90 | 294,20 | 296,90 | 0,24% | 50,00 |
| 04.08.2026 | 285,40 | 296,20 | 285,40 | 296,20 | 17,68% | 20,00 |
| 03.08.2026 | 251,70 | 251,70 | 251,70 | 251,70 | 4,83% | - |
| 31.07.2026 | 240,10 | 240,10 | 240,10 | 240,10 | 9,29% | - |
| 30.07.2026 | 219,70 | 219,70 | 219,70 | 219,70 | -3,60% | - |
| 29.07.2026 | 235,20 | 235,20 | 227,90 | 227,90 | -4,40% | 45,00 |
| 28.07.2026 | 249,70 | 249,70 | 238,40 | 238,40 | -11,54% | 43,00 |
| 27.07.2026 | 269,50 | 269,50 | 269,50 | 269,50 | -1,32% | - |
| 24.07.2026 | 273,10 | 273,10 | 273,10 | 273,10 | -0,18% | - |
| 23.07.2026 | 273,60 | 273,60 | 273,60 | 273,60 | 3,01% | - |
| 22.07.2026 | 267,00 | 267,00 | 265,60 | 265,60 | 7,66% | 57,00 |
| 21.07.2026 | 246,70 | 246,70 | 246,70 | 246,70 | 0,28% | - |
| 20.07.2026 | 246,00 | 246,00 | 246,00 | 246,00 | 1,99% | - |
| 17.07.2026 | 241,20 | 241,20 | 241,20 | 241,20 | -7,41% | - |
| 16.07.2026 | 260,50 | 260,50 | 260,50 | 260,50 | -2,36% | - |
| 15.07.2026 | 266,80 | 266,80 | 266,80 | 266,80 | 2,38% | - |
| 14.07.2026 | 260,60 | 260,60 | 260,60 | 260,60 | -0,53% | - |
| 13.07.2026 | 262,00 | 262,00 | 262,00 | 262,00 | -1,61% | - |
| 10.07.2026 | 266,30 | 266,30 | 266,30 | 266,30 | 4,10% | - |
| 09.07.2026 | 255,80 | 255,80 | 255,80 | 255,80 | 2,94% | - |
| 08.07.2026 | 248,50 | 248,50 | 248,50 | 248,50 | -6,23% | - |
| 07.07.2026 | 265,00 | 265,00 | 265,00 | 265,00 | -3,00% | - |
| 06.07.2026 | 273,20 | 273,20 | 273,20 | 273,20 | 0,26% | - |
| 03.07.2026 | 272,50 | 272,50 | 272,50 | 272,50 | -11,90% | - |
| 02.07.2026 | 309,30 | 309,30 | 309,30 | 309,30 | -1,81% | - |
| 01.07.2026 | 321,90 | 321,90 | 315,00 | 315,00 | 2,34% | 12,00 |
| 30.06.2026 | 304,20 | 307,80 | 304,20 | 307,80 | 0,39% | 50,00 |
| 29.06.2026 | 306,60 | 306,60 | 306,60 | 306,60 | -4,04% | - |
| 26.06.2026 | 319,50 | 319,50 | 319,50 | 319,50 | -0,75% | - |