213,325€
0,51%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 213,80 | 215,23 | 209,48 | 211,65 | -0,28% | 20,00 |
| 01.09.2025 | 212,25 | 212,25 | 212,25 | 212,25 | -1,00% | - |
| 29.08.2025 | 216,20 | 216,20 | 214,40 | 214,40 | -3,14% | 34,00 |
| 28.08.2025 | 219,00 | 221,95 | 219,00 | 221,35 | -0,29% | 14,00 |
| 27.08.2025 | 217,45 | 222,05 | 217,45 | 222,00 | 0,45% | 22,00 |
| 26.08.2025 | 216,25 | 221,00 | 216,25 | 221,00 | 3,20% | 52,00 |
| 25.08.2025 | 214,15 | 214,15 | 214,15 | 214,15 | -1,34% | - |
| 22.08.2025 | 212,45 | 217,05 | 212,45 | 217,05 | 2,72% | 50,00 |
| 21.08.2025 | 208,65 | 213,00 | 208,65 | 211,30 | 2,03% | 260,00 |
| 20.08.2025 | 195,66 | 207,10 | 195,66 | 207,10 | 5,14% | 95,00 |
| 19.08.2025 | 196,98 | 196,98 | 196,98 | 196,98 | -0,78% | - |
| 18.08.2025 | 196,94 | 199,58 | 196,94 | 198,52 | -1,43% | 146,00 |
| 15.08.2025 | 201,40 | 201,40 | 201,40 | 201,40 | 0,05% | - |
| 14.08.2025 | 201,30 | 201,30 | 201,30 | 201,30 | 1,98% | - |
| 13.08.2025 | 197,40 | 197,40 | 197,40 | 197,40 | 3,10% | - |
| 12.08.2025 | 191,46 | 191,46 | 191,46 | 191,46 | 0,24% | - |
| 11.08.2025 | 191,00 | 191,00 | 191,00 | 191,00 | 0,80% | - |
| 08.08.2025 | 189,48 | 189,48 | 189,48 | 189,48 | 1,61% | - |
| 07.08.2025 | 186,48 | 186,48 | 186,48 | 186,48 | -0,48% | - |
| 06.08.2025 | 190,34 | 190,34 | 187,38 | 187,38 | -2,19% | 25,00 |
| 05.08.2025 | 191,58 | 191,58 | 191,58 | 191,58 | 0,44% | - |
| 04.08.2025 | 190,74 | 190,74 | 190,74 | 190,74 | 0,23% | - |
| 01.08.2025 | 195,76 | 195,76 | 190,30 | 190,30 | -4,85% | 35,00 |
| 31.07.2025 | 200,00 | 200,00 | 200,00 | 200,00 | 0,70% | - |
| 30.07.2025 | 198,60 | 198,60 | 198,60 | 198,60 | 0,75% | - |
| 29.07.2025 | 198,00 | 198,00 | 197,12 | 197,12 | 0,09% | 15,00 |
| 28.07.2025 | 196,94 | 196,94 | 196,94 | 196,94 | 2,46% | 10,00 |
| 25.07.2025 | 192,22 | 192,22 | 192,22 | 192,22 | 0,34% | - |
| 24.07.2025 | 192,90 | 192,90 | 191,56 | 191,56 | 0,48% | 150,00 |
| 23.07.2025 | 190,64 | 190,64 | 190,64 | 190,64 | -4,67% | - |
| 22.07.2025 | 199,98 | 199,98 | 199,98 | 199,98 | -3,06% | - |
| 21.07.2025 | 206,35 | 206,35 | 206,30 | 206,30 | 0,49% | 15,00 |
| 18.07.2025 | 206,25 | 206,25 | 205,30 | 205,30 | -0,36% | 50,00 |
| 17.07.2025 | 206,05 | 206,05 | 206,05 | 206,05 | 0,76% | - |
| 16.07.2025 | 204,50 | 204,50 | 204,50 | 204,50 | -1,33% | - |
| 15.07.2025 | 207,25 | 207,25 | 207,25 | 207,25 | -0,53% | - |
| 14.07.2025 | 207,75 | 208,35 | 207,10 | 208,35 | 0,43% | 45,00 |
| 11.07.2025 | 207,45 | 207,45 | 207,45 | 207,45 | 1,49% | - |
| 10.07.2025 | 204,40 | 204,40 | 204,40 | 204,40 | -1,97% | - |
| 09.07.2025 | 208,50 | 208,50 | 208,50 | 208,50 | 1,63% | - |
| 08.07.2025 | 205,15 | 205,15 | 205,15 | 205,15 | -1,46% | - |
| 07.07.2025 | 206,85 | 208,50 | 206,85 | 208,20 | 0,51% | 38,00 |
| 04.07.2025 | 207,45 | 207,85 | 207,15 | 207,15 | 0,31% | 15,00 |
| 03.07.2025 | 206,50 | 206,50 | 206,50 | 206,50 | 1,37% | - |
| 02.07.2025 | 203,70 | 203,70 | 203,70 | 203,70 | 1,89% | - |
| 01.07.2025 | 199,92 | 199,92 | 199,92 | 199,92 | -0,66% | - |
| 30.06.2025 | 201,25 | 201,25 | 201,25 | 201,25 | -0,32% | - |
| 27.06.2025 | 201,90 | 201,90 | 201,90 | 201,90 | -0,05% | - |
| 26.06.2025 | 199,60 | 202,20 | 199,60 | 202,00 | 0,55% | 353,00 |
| 25.06.2025 | 200,90 | 200,90 | 200,90 | 200,90 | 0,05% | - |
| 24.06.2025 | 200,45 | 200,80 | 198,42 | 200,80 | 2,32% | 204,00 |
| 23.06.2025 | 196,24 | 196,24 | 196,24 | 196,24 | -0,41% | - |
| 20.06.2025 | 197,04 | 197,04 | 197,04 | 197,04 | 0,05% | - |
| 19.06.2025 | 197,44 | 197,44 | 196,94 | 196,94 | 0,18% | 3,00 |
| 18.06.2025 | 196,58 | 196,58 | 196,58 | 196,58 | -0,64% | - |
| 17.06.2025 | 197,84 | 197,84 | 197,84 | 197,84 | 1,83% | - |
| 16.06.2025 | 194,28 | 194,28 | 194,28 | 194,28 | -0,23% | - |
| 13.06.2025 | 194,64 | 194,72 | 194,64 | 194,72 | -3,24% | 20,00 |
| 12.06.2025 | 198,96 | 201,25 | 198,96 | 201,25 | -0,22% | 74,00 |
| 11.06.2025 | 202,35 | 202,35 | 201,70 | 201,70 | -0,86% | 20,00 |
| 10.06.2025 | 198,76 | 203,75 | 198,76 | 203,45 | 5,60% | 158,00 |
| 09.06.2025 | 192,66 | 192,66 | 192,66 | 192,66 | -0,42% | - |
| 06.06.2025 | 190,56 | 193,48 | 190,56 | 193,48 | 1,74% | 20,00 |
| 05.06.2025 | 190,18 | 190,18 | 190,18 | 190,18 | 0,38% | - |
| 04.06.2025 | 190,64 | 192,04 | 189,46 | 189,46 | 1,35% | 257,00 |
| 03.06.2025 | 186,94 | 186,94 | 186,94 | 186,94 | -0,25% | - |
| 02.06.2025 | 187,40 | 187,40 | 187,40 | 187,40 | -0,50% | 5,00 |
| 30.05.2025 | 188,34 | 188,34 | 188,34 | 188,34 | -2,59% | - |
| 29.05.2025 | 193,34 | 193,34 | 193,34 | 193,34 | 1,53% | - |
| 28.05.2025 | 190,42 | 190,42 | 190,42 | 190,42 | 2,27% | - |
| 27.05.2025 | 186,20 | 186,20 | 186,20 | 186,20 | -0,29% | - |
| 26.05.2025 | 186,74 | 186,74 | 186,74 | 186,74 | 0,86% | - |
| 23.05.2025 | 185,14 | 185,14 | 185,14 | 185,14 | -7,42% | - |
| 22.05.2025 | 194,80 | 199,98 | 194,80 | 199,98 | 1,93% | 56,00 |
| 21.05.2025 | 194,62 | 196,52 | 194,62 | 196,20 | -0,05% | 178,00 |
| 20.05.2025 | 196,30 | 196,30 | 196,30 | 196,30 | -1,97% | - |
| 19.05.2025 | 197,84 | 200,25 | 197,84 | 200,25 | -0,57% | 50,00 |
| 16.05.2025 | 201,40 | 201,40 | 201,40 | 201,40 | 0,79% | - |
| 15.05.2025 | 199,82 | 199,82 | 199,82 | 199,82 | -0,69% | - |
| 14.05.2025 | 201,20 | 201,20 | 201,20 | 201,20 | -0,17% | - |
| 13.05.2025 | 197,76 | 201,55 | 197,22 | 201,55 | 0,85% | 40,00 |
| 12.05.2025 | 187,12 | 199,86 | 187,12 | 199,86 | 11,23% | 25,00 |
| 09.05.2025 | 179,68 | 179,68 | 179,68 | 179,68 | 0,23% | - |
| 08.05.2025 | 177,54 | 179,26 | 177,54 | 179,26 | 3,06% | 15,00 |
| 07.05.2025 | 171,90 | 173,94 | 171,90 | 173,94 | 0,75% | 10,00 |
| 06.05.2025 | 172,64 | 172,64 | 172,64 | 172,64 | 0,28% | - |
| 05.05.2025 | 172,16 | 172,16 | 172,16 | 172,16 | 1,14% | - |
| 02.05.2025 | 170,22 | 170,22 | 170,22 | 170,22 | 2,15% | - |
| 30.04.2025 | 166,64 | 166,64 | 166,64 | 166,64 | -0,64% | - |
| 29.04.2025 | 167,72 | 167,72 | 167,72 | 167,72 | -1,40% | - |
| 28.04.2025 | 170,10 | 170,10 | 170,10 | 170,10 | -2,44% | - |
| 25.04.2025 | 172,28 | 174,36 | 172,28 | 174,36 | 1,25% | 10,00 |
| 24.04.2025 | 160,38 | 172,20 | 160,38 | 172,20 | 8,11% | 70,00 |
| 23.04.2025 | 159,28 | 159,28 | 159,28 | 159,28 | 2,84% | - |
| 22.04.2025 | 153,16 | 154,88 | 153,16 | 154,88 | -0,23% | 310,00 |
| 17.04.2025 | 155,34 | 155,94 | 154,96 | 155,24 | 3,51% | 116,00 |
| 16.04.2025 | 152,66 | 152,66 | 149,98 | 149,98 | -6,04% | 30,00 |
| 15.04.2025 | 155,58 | 159,62 | 155,58 | 159,62 | -0,86% | 36,00 |
| 14.04.2025 | 161,60 | 161,60 | 161,00 | 161,00 | 3,23% | 140,00 |
| 11.04.2025 | 160,50 | 160,50 | 148,62 | 155,96 | -2,11% | 330,00 |