294,325€
-0,13%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 292,00 | 294,70 | 292,00 | 294,70 | 0,92% | 25,00 |
| 18.02.2026 | 287,40 | 305,90 | 287,40 | 292,00 | 2,35% | 558,00 |
| 17.02.2026 | 281,70 | 286,15 | 281,70 | 285,30 | -0,38% | 181,00 |
| 16.02.2026 | 283,00 | 286,40 | 283,00 | 286,40 | 2,84% | 82,00 |
| 13.02.2026 | 277,10 | 279,35 | 277,10 | 278,50 | -0,59% | 524,00 |
| 12.02.2026 | 283,40 | 286,75 | 280,15 | 280,15 | 2,00% | 23,00 |
| 11.02.2026 | 272,30 | 274,65 | 271,95 | 274,65 | 1,01% | 28,00 |
| 10.02.2026 | 269,20 | 271,90 | 269,20 | 271,90 | 1,15% | 8,00 |
| 09.02.2026 | 268,85 | 268,85 | 268,80 | 268,80 | -3,14% | 2,00 |
| 06.02.2026 | 269,50 | 277,50 | 269,50 | 277,50 | 3,14% | 100,00 |
| 05.02.2026 | 270,80 | 270,80 | 269,05 | 269,05 | 2,26% | 10,00 |
| 04.02.2026 | 263,10 | 263,10 | 263,10 | 263,10 | -0,11% | - |
| 03.02.2026 | 266,30 | 269,85 | 263,40 | 263,40 | 0,77% | 65,00 |
| 02.02.2026 | 257,60 | 261,40 | 257,60 | 261,40 | -1,40% | 8,00 |
| 30.01.2026 | 262,70 | 265,10 | 262,70 | 265,10 | -0,13% | 100,00 |
| 29.01.2026 | 264,10 | 265,45 | 264,10 | 265,45 | 1,94% | 30,00 |
| 28.01.2026 | 260,40 | 260,40 | 260,40 | 260,40 | 1,84% | - |
| 27.01.2026 | 255,90 | 255,90 | 255,70 | 255,70 | -0,21% | 20,00 |
| 26.01.2026 | 255,80 | 259,65 | 255,80 | 256,25 | -2,06% | 22,00 |
| 23.01.2026 | 261,65 | 261,65 | 261,65 | 261,65 | -0,27% | - |
| 22.01.2026 | 259,90 | 264,50 | 259,90 | 262,35 | 3,98% | 18,00 |
| 21.01.2026 | 252,30 | 252,30 | 252,30 | 252,30 | -0,18% | - |
| 20.01.2026 | 252,35 | 252,75 | 252,35 | 252,75 | -1,31% | 80,00 |
| 19.01.2026 | 256,10 | 256,10 | 256,10 | 256,10 | -1,58% | - |
| 16.01.2026 | 260,20 | 260,20 | 260,20 | 260,20 | 1,11% | - |
| 15.01.2026 | 253,80 | 257,35 | 253,80 | 257,35 | 1,62% | 10,00 |
| 14.01.2026 | 253,25 | 253,25 | 253,25 | 253,25 | 1,08% | 33,00 |
| 13.01.2026 | 250,55 | 250,55 | 250,55 | 250,55 | -0,89% | - |
| 12.01.2026 | 254,40 | 258,15 | 252,80 | 252,80 | -2,83% | 122,00 |
| 09.01.2026 | 255,35 | 260,15 | 255,35 | 260,15 | 4,67% | 67,00 |
| 08.01.2026 | 248,55 | 248,55 | 248,55 | 248,55 | -1,31% | - |
| 07.01.2026 | 248,95 | 251,85 | 248,95 | 251,85 | 6,60% | 8,00 |
| 06.01.2026 | 236,25 | 236,25 | 236,25 | 236,25 | 1,66% | - |
| 05.01.2026 | 232,00 | 232,40 | 232,00 | 232,40 | -0,47% | 4,00 |
| 02.01.2026 | 230,70 | 233,50 | 229,95 | 233,50 | -0,02% | 10,00 |
| 30.12.2025 | 232,15 | 236,25 | 232,15 | 233,55 | 0,21% | 45,00 |
| 29.12.2025 | 233,05 | 233,05 | 233,05 | 233,05 | 0,50% | - |
| 23.12.2025 | 231,90 | 231,90 | 231,90 | 231,90 | -1,32% | - |
| 22.12.2025 | 232,55 | 235,00 | 232,55 | 235,00 | 0,92% | 26,00 |
| 19.12.2025 | 232,85 | 232,85 | 232,85 | 232,85 | 1,48% | - |
| 18.12.2025 | 229,45 | 229,45 | 229,45 | 229,45 | -2,71% | - |
| 17.12.2025 | 235,85 | 235,85 | 235,85 | 235,85 | -0,11% | - |
| 16.12.2025 | 235,30 | 236,10 | 235,30 | 236,10 | -0,40% | 10,00 |
| 15.12.2025 | 237,05 | 237,05 | 237,05 | 237,05 | -2,29% | - |
| 12.12.2025 | 241,30 | 242,60 | 241,30 | 242,60 | 2,19% | 25,00 |
| 11.12.2025 | 237,40 | 237,40 | 237,40 | 237,40 | -0,90% | - |
| 10.12.2025 | 235,10 | 240,10 | 235,05 | 239,55 | 0,84% | 1.547,00 |
| 09.12.2025 | 237,55 | 237,55 | 237,55 | 237,55 | -0,88% | - |
| 08.12.2025 | 239,65 | 239,65 | 239,65 | 239,65 | 1,25% | - |
| 05.12.2025 | 236,70 | 236,70 | 236,70 | 236,70 | -0,19% | - |
| 04.12.2025 | 236,40 | 237,15 | 236,40 | 237,15 | 0,32% | 18,00 |
| 03.12.2025 | 233,05 | 236,40 | 233,05 | 236,40 | 2,29% | 7,00 |
| 02.12.2025 | 228,25 | 231,10 | 228,25 | 231,10 | 1,65% | 23,00 |
| 01.12.2025 | 227,35 | 227,35 | 227,35 | 227,35 | -0,50% | 10,00 |
| 28.11.2025 | 221,00 | 228,50 | 221,00 | 228,50 | 2,77% | 16,00 |
| 27.11.2025 | 220,55 | 222,35 | 220,55 | 222,35 | 1,53% | 113,00 |
| 26.11.2025 | 217,55 | 219,35 | 217,55 | 219,00 | 1,98% | 90,00 |
| 25.11.2025 | 204,70 | 214,75 | 204,00 | 214,75 | 7,05% | 100,00 |
| 24.11.2025 | 200,60 | 200,60 | 200,60 | 200,60 | 3,20% | - |
| 21.11.2025 | 194,28 | 194,38 | 193,84 | 194,38 | -3,22% | 20,00 |
| 20.11.2025 | 200,85 | 200,85 | 200,85 | 200,85 | 2,03% | - |
| 19.11.2025 | 196,86 | 196,86 | 196,86 | 196,86 | 0,37% | - |
| 18.11.2025 | 195,80 | 196,14 | 195,80 | 196,14 | -2,56% | 23,00 |
| 17.11.2025 | 201,30 | 201,30 | 201,30 | 201,30 | -0,81% | - |
| 14.11.2025 | 202,95 | 202,95 | 202,95 | 202,95 | -1,62% | - |
| 13.11.2025 | 207,20 | 207,20 | 206,30 | 206,30 | 1,75% | 6,00 |
| 12.11.2025 | 201,15 | 202,75 | 201,15 | 202,75 | 1,81% | 100,00 |
| 11.11.2025 | 199,14 | 199,14 | 199,14 | 199,14 | 0,94% | - |
| 10.11.2025 | 197,28 | 197,28 | 197,28 | 197,28 | -1,46% | - |
| 07.11.2025 | 200,20 | 200,20 | 200,20 | 200,20 | -1,52% | - |
| 06.11.2025 | 203,30 | 203,30 | 203,30 | 203,30 | 0,79% | - |
| 05.11.2025 | 197,94 | 201,70 | 197,94 | 201,70 | 1,23% | 20,00 |
| 04.11.2025 | 199,24 | 199,24 | 199,24 | 199,24 | -1,29% | - |
| 03.11.2025 | 201,85 | 201,85 | 201,85 | 201,85 | 0,17% | - |
| 31.10.2025 | 200,85 | 201,50 | 200,85 | 201,50 | 0,30% | 20,00 |
| 30.10.2025 | 200,90 | 200,90 | 200,90 | 200,90 | -2,38% | - |
| 29.10.2025 | 205,90 | 205,90 | 205,80 | 205,80 | -1,08% | 15,00 |
| 28.10.2025 | 208,05 | 208,05 | 208,05 | 208,05 | 1,84% | - |
| 27.10.2025 | 204,30 | 204,30 | 204,30 | 204,30 | -1,71% | - |
| 24.10.2025 | 207,85 | 207,85 | 207,85 | 207,85 | 0,27% | - |
| 23.10.2025 | 205,90 | 207,30 | 205,90 | 207,30 | 0,24% | 3,00 |
| 22.10.2025 | 205,50 | 206,80 | 205,50 | 206,80 | -3,00% | 150,00 |
| 21.10.2025 | 210,45 | 213,20 | 210,45 | 213,20 | 3,04% | 60,00 |
| 20.10.2025 | 207,00 | 207,00 | 206,90 | 206,90 | 1,22% | 12,00 |
| 17.10.2025 | 204,40 | 204,40 | 204,40 | 204,40 | 0,74% | - |
| 16.10.2025 | 202,90 | 202,90 | 202,90 | 202,90 | 0,52% | - |
| 15.10.2025 | 201,85 | 201,85 | 201,85 | 201,85 | 0,75% | - |
| 14.10.2025 | 200,35 | 200,35 | 200,35 | 200,35 | 1,15% | - |
| 13.10.2025 | 198,08 | 198,08 | 198,08 | 198,08 | -0,05% | - |
| 10.10.2025 | 204,95 | 205,80 | 198,18 | 198,18 | -2,81% | 31,00 |
| 09.10.2025 | 202,75 | 203,90 | 202,75 | 203,90 | 1,99% | 65,00 |
| 08.10.2025 | 199,92 | 199,92 | 199,92 | 199,92 | -2,72% | - |
| 07.10.2025 | 205,50 | 205,50 | 205,50 | 205,50 | -0,87% | - |
| 06.10.2025 | 205,20 | 207,30 | 205,20 | 207,30 | 0,14% | 100,00 |
| 03.10.2025 | 207,00 | 207,00 | 207,00 | 207,00 | 2,99% | - |
| 02.10.2025 | 202,15 | 202,15 | 201,00 | 201,00 | -2,07% | 50,00 |
| 01.10.2025 | 206,25 | 206,25 | 205,25 | 205,25 | -1,65% | 115,00 |
| 30.09.2025 | 206,90 | 208,70 | 206,90 | 208,70 | -0,74% | 20,00 |
| 29.09.2025 | 210,25 | 210,25 | 210,25 | 210,25 | -0,83% | - |
| 26.09.2025 | 213,25 | 213,25 | 212,00 | 212,00 | 0,57% | 150,00 |