203,175€
0,61%
Echtzeit-Aktienkurs Analog Devices
Bid:
Ask:
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 198,98 | 198,98 | 196,88 | 196,88 | -2,51% | 24,00 |
| 19.12.2024 | 199,86 | 201,95 | 199,86 | 201,95 | -3,21% | 10,00 |
| 18.12.2024 | 203,20 | 208,65 | 203,20 | 208,65 | 1,73% | 30,00 |
| 17.12.2024 | 204,90 | 205,40 | 204,50 | 205,10 | -0,29% | 343,00 |
| 16.12.2024 | 205,70 | 205,70 | 205,70 | 205,70 | -0,29% | - |
| 13.12.2024 | 206,30 | 206,30 | 206,30 | 206,30 | 0,36% | - |
| 12.12.2024 | 205,55 | 205,55 | 205,55 | 205,55 | 0,39% | - |
| 11.12.2024 | 204,75 | 204,75 | 204,75 | 204,75 | -0,92% | - |
| 10.12.2024 | 206,65 | 206,65 | 206,65 | 206,65 | 0,56% | - |
| 09.12.2024 | 205,50 | 205,50 | 205,50 | 205,50 | 1,46% | - |
| 06.12.2024 | 202,55 | 202,55 | 202,55 | 202,55 | -1,94% | - |
| 05.12.2024 | 206,55 | 206,55 | 206,55 | 206,55 | -2,11% | - |
| 04.12.2024 | 211,00 | 211,00 | 211,00 | 211,00 | -0,59% | - |
| 03.12.2024 | 212,25 | 212,25 | 212,25 | 212,25 | -0,14% | - |
| 02.12.2024 | 206,30 | 212,55 | 206,30 | 212,55 | 3,38% | 75,00 |
| 29.11.2024 | 205,60 | 205,60 | 205,60 | 205,60 | -0,17% | - |
| 28.11.2024 | 205,95 | 205,95 | 205,95 | 205,95 | -0,53% | 8,00 |
| 27.11.2024 | 208,25 | 208,25 | 207,05 | 207,05 | -4,78% | 60,00 |
| 26.11.2024 | 213,40 | 217,45 | 213,40 | 217,45 | 5,74% | 609,00 |
| 25.11.2024 | 205,65 | 205,65 | 205,65 | 205,65 | 0,96% | - |
| 22.11.2024 | 203,70 | 203,70 | 203,70 | 203,70 | 2,33% | - |
| 21.11.2024 | 199,06 | 199,06 | 199,06 | 199,06 | 0,06% | - |
| 20.11.2024 | 198,72 | 198,94 | 198,72 | 198,94 | 0,44% | 50,00 |
| 19.11.2024 | 198,06 | 198,06 | 198,06 | 198,06 | 0,54% | - |
| 18.11.2024 | 197,00 | 197,00 | 197,00 | 197,00 | -0,40% | 20,00 |
| 15.11.2024 | 199,10 | 199,10 | 197,80 | 197,80 | -1,62% | 13,00 |
| 14.11.2024 | 201,05 | 201,05 | 201,05 | 201,05 | -1,90% | - |
| 13.11.2024 | 205,90 | 205,90 | 204,95 | 204,95 | -0,97% | 52,00 |
| 12.11.2024 | 206,95 | 206,95 | 206,95 | 206,95 | -2,43% | - |
| 11.11.2024 | 210,70 | 212,10 | 210,70 | 212,10 | 0,55% | 125,00 |
| 08.11.2024 | 210,95 | 210,95 | 210,95 | 210,95 | 0,43% | - |
| 07.11.2024 | 210,10 | 210,10 | 210,05 | 210,05 | 2,24% | - |
| 06.11.2024 | 205,45 | 205,45 | 205,45 | 205,45 | 0,56% | - |
| 05.11.2024 | 205,65 | 205,65 | 204,30 | 204,30 | -1,40% | 200,00 |
| 04.11.2024 | 207,20 | 207,20 | 207,20 | 207,20 | 1,10% | - |
| 01.11.2024 | 204,95 | 204,95 | 204,95 | 204,95 | -0,17% | - |
| 31.10.2024 | 210,10 | 210,10 | 205,30 | 205,30 | -5,54% | 68,00 |
| 30.10.2024 | 217,35 | 217,35 | 217,35 | 217,35 | 2,11% | - |
| 29.10.2024 | 212,85 | 212,85 | 212,85 | 212,85 | -0,54% | - |
| 28.10.2024 | 213,65 | 214,00 | 213,65 | 214,00 | 1,04% | 75,00 |
| 25.10.2024 | 211,80 | 211,80 | 211,80 | 211,80 | 0,67% | - |
| 24.10.2024 | 210,40 | 210,40 | 210,40 | 210,40 | 0,48% | - |
| 23.10.2024 | 209,40 | 209,40 | 209,40 | 209,40 | 0,77% | - |
| 22.10.2024 | 207,80 | 207,80 | 207,80 | 207,80 | -1,12% | - |
| 21.10.2024 | 209,60 | 210,15 | 209,50 | 210,15 | 0,36% | 87,00 |
| 18.10.2024 | 209,40 | 209,40 | 209,40 | 209,40 | 0,07% | - |
| 17.10.2024 | 209,25 | 209,25 | 209,25 | 209,25 | 0,77% | - |
| 16.10.2024 | 207,65 | 207,65 | 207,65 | 207,65 | -4,31% | - |
| 15.10.2024 | 217,00 | 217,00 | 217,00 | 217,00 | 2,12% | - |
| 14.10.2024 | 212,50 | 212,50 | 212,50 | 212,50 | 0,97% | - |
| 11.10.2024 | 210,45 | 210,45 | 210,45 | 210,45 | -0,89% | - |
| 10.10.2024 | 212,35 | 212,35 | 212,35 | 212,35 | 2,12% | - |
| 09.10.2024 | 207,95 | 207,95 | 207,95 | 207,95 | 0,58% | 63,00 |
| 08.10.2024 | 205,70 | 206,75 | 205,70 | 206,75 | -0,27% | 7,00 |
| 07.10.2024 | 207,30 | 207,30 | 207,30 | 207,30 | 0,95% | - |
| 04.10.2024 | 205,35 | 205,35 | 205,35 | 205,35 | 0,02% | - |
| 03.10.2024 | 205,30 | 205,30 | 205,30 | 205,30 | 1,11% | - |
| 02.10.2024 | 201,10 | 203,05 | 201,10 | 203,05 | -2,71% | 75,00 |
| 01.10.2024 | 205,95 | 208,70 | 205,95 | 208,70 | 0,87% | 150,00 |
| 30.09.2024 | 206,90 | 206,90 | 206,90 | 206,90 | -0,41% | - |
| 27.09.2024 | 207,75 | 207,75 | 207,75 | 207,75 | 1,17% | - |
| 26.09.2024 | 205,35 | 205,35 | 205,35 | 205,35 | 1,28% | - |
| 25.09.2024 | 201,70 | 202,75 | 201,70 | 202,75 | -0,20% | 60,00 |
| 24.09.2024 | 203,15 | 203,15 | 203,15 | 203,15 | -0,10% | - |
| 23.09.2024 | 203,35 | 203,35 | 203,35 | 203,35 | -2,07% | - |
| 20.09.2024 | 207,65 | 207,65 | 207,65 | 207,65 | -0,81% | - |
| 19.09.2024 | 202,40 | 209,35 | 202,40 | 209,35 | 3,54% | 300,00 |
| 18.09.2024 | 202,20 | 202,20 | 202,20 | 202,20 | 0,95% | - |
| 17.09.2024 | 200,30 | 200,30 | 200,30 | 200,30 | -0,96% | - |
| 16.09.2024 | 202,25 | 202,25 | 202,25 | 202,25 | 1,52% | - |
| 13.09.2024 | 199,22 | 199,22 | 199,22 | 199,22 | -2,65% | - |
| 12.09.2024 | 204,65 | 204,65 | 204,65 | 204,65 | 3,65% | - |
| 11.09.2024 | 196,40 | 197,44 | 196,40 | 197,44 | 0,37% | 63,00 |
| 10.09.2024 | 196,72 | 196,72 | 196,72 | 196,72 | 1,40% | - |
| 09.09.2024 | 193,42 | 196,68 | 193,42 | 194,00 | 0,78% | 273,00 |
| 06.09.2024 | 196,12 | 196,12 | 192,50 | 192,50 | -3,99% | 300,00 |
| 05.09.2024 | 200,50 | 200,50 | 200,50 | 200,50 | 2,19% | - |
| 04.09.2024 | 196,02 | 196,20 | 196,02 | 196,20 | -6,70% | 16,00 |
| 03.09.2024 | 210,30 | 210,30 | 210,30 | 210,30 | -0,83% | - |
| 02.09.2024 | 211,45 | 212,05 | 211,45 | 212,05 | 1,58% | - |
| 30.08.2024 | 208,75 | 208,75 | 208,75 | 208,75 | -0,60% | - |
| 29.08.2024 | 202,45 | 210,00 | 202,45 | 210,00 | 1,30% | 59,00 |
| 28.08.2024 | 207,30 | 207,30 | 207,30 | 207,30 | 2,73% | - |
| 27.08.2024 | 201,80 | 201,80 | 201,80 | 201,80 | -0,93% | - |
| 26.08.2024 | 203,70 | 203,70 | 203,70 | 203,70 | 1,87% | - |
| 23.08.2024 | 199,96 | 199,96 | 199,96 | 199,96 | -2,15% | - |
| 22.08.2024 | 203,80 | 204,35 | 203,80 | 204,35 | 1,84% | 10,00 |
| 21.08.2024 | 200,65 | 200,65 | 200,65 | 200,65 | -1,06% | - |
| 20.08.2024 | 203,85 | 203,85 | 202,80 | 202,80 | 0,77% | 50,00 |
| 19.08.2024 | 201,25 | 201,25 | 201,25 | 201,25 | -1,32% | - |
| 16.08.2024 | 203,95 | 203,95 | 203,95 | 203,95 | 3,01% | - |
| 15.08.2024 | 195,84 | 198,00 | 195,84 | 198,00 | 2,14% | 50,00 |
| 14.08.2024 | 197,96 | 197,96 | 193,86 | 193,86 | -1,09% | 10,00 |
| 13.08.2024 | 193,96 | 196,06 | 193,96 | 196,00 | 1,42% | 178,00 |
| 12.08.2024 | 193,26 | 193,26 | 193,26 | 193,26 | -0,89% | - |
| 09.08.2024 | 195,18 | 195,36 | 195,00 | 195,00 | 4,94% | 736,00 |
| 08.08.2024 | 182,92 | 185,82 | 182,92 | 185,82 | -0,57% | 90,00 |
| 07.08.2024 | 186,88 | 186,88 | 186,88 | 186,88 | -0,56% | - |
| 06.08.2024 | 186,44 | 187,94 | 186,44 | 187,94 | 4,31% | 59,00 |
| 05.08.2024 | 180,26 | 180,68 | 180,18 | 180,18 | -9,01% | 160,00 |