228,350€
-0,80%
Echtzeit-Aktienkurs Analog Devices
Bid:
Ask:
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 232,15 | 232,15 | 232,15 | 232,15 | 0,85% | - |
| 20.02.2025 | 230,20 | 230,20 | 230,20 | 230,20 | 1,41% | - |
| 19.02.2025 | 211,10 | 227,00 | 211,10 | 227,00 | 9,16% | 50,00 |
| 18.02.2025 | 206,35 | 207,95 | 206,35 | 207,95 | 1,64% | 97,00 |
| 17.02.2025 | 204,60 | 204,60 | 204,60 | 204,60 | 2,35% | - |
| 14.02.2025 | 199,90 | 199,90 | 199,90 | 199,90 | 1,67% | - |
| 13.02.2025 | 196,62 | 196,62 | 196,62 | 196,62 | 0,06% | - |
| 12.02.2025 | 195,94 | 196,50 | 195,94 | 196,50 | -0,73% | 18,00 |
| 11.02.2025 | 197,94 | 197,94 | 197,94 | 197,94 | -0,51% | - |
| 10.02.2025 | 198,96 | 198,96 | 198,96 | 198,96 | -0,46% | - |
| 07.02.2025 | 199,88 | 199,88 | 199,88 | 199,88 | -1,39% | - |
| 06.02.2025 | 202,70 | 202,70 | 202,70 | 202,70 | 2,92% | 13,00 |
| 05.02.2025 | 196,94 | 196,94 | 196,94 | 196,94 | -1,04% | - |
| 04.02.2025 | 199,00 | 199,00 | 199,00 | 199,00 | 0,42% | - |
| 03.02.2025 | 201,30 | 203,50 | 198,16 | 198,16 | -3,27% | 852,00 |
| 31.01.2025 | 204,90 | 205,10 | 203,55 | 204,85 | 1,54% | 442,00 |
| 30.01.2025 | 201,75 | 201,75 | 201,75 | 201,75 | -0,54% | - |
| 29.01.2025 | 200,90 | 202,85 | 200,85 | 202,85 | -1,58% | 10,00 |
| 28.01.2025 | 206,10 | 206,10 | 206,10 | 206,10 | -0,39% | - |
| 27.01.2025 | 201,95 | 207,00 | 201,95 | 206,90 | -0,41% | 150,00 |
| 24.01.2025 | 214,25 | 215,20 | 207,75 | 207,75 | -4,61% | 401,00 |
| 23.01.2025 | 214,75 | 217,80 | 213,65 | 217,80 | 0,65% | 177,00 |
| 22.01.2025 | 212,90 | 216,40 | 212,75 | 216,40 | 2,53% | 43,00 |
| 21.01.2025 | 211,05 | 211,05 | 211,05 | 211,05 | -0,54% | - |
| 20.01.2025 | 212,20 | 212,20 | 212,20 | 212,20 | 1,63% | - |
| 17.01.2025 | 208,80 | 208,80 | 208,80 | 208,80 | -1,46% | - |
| 16.01.2025 | 211,90 | 211,90 | 211,90 | 211,90 | 1,22% | - |
| 15.01.2025 | 208,40 | 209,35 | 208,40 | 209,35 | 0,70% | 25,00 |
| 14.01.2025 | 207,90 | 207,90 | 207,90 | 207,90 | 1,32% | - |
| 13.01.2025 | 206,40 | 206,60 | 205,05 | 205,20 | -3,53% | 139,00 |
| 10.01.2025 | 212,70 | 212,70 | 212,70 | 212,70 | -0,26% | 6,00 |
| 09.01.2025 | 213,25 | 213,25 | 213,25 | 213,25 | 2,18% | - |
| 08.01.2025 | 208,55 | 208,70 | 208,55 | 208,70 | -1,02% | 25,00 |
| 07.01.2025 | 208,90 | 212,45 | 208,90 | 210,85 | 1,01% | 563,00 |
| 06.01.2025 | 208,75 | 208,75 | 208,75 | 208,75 | 1,38% | - |
| 03.01.2025 | 205,90 | 205,90 | 205,90 | 205,90 | 0,15% | - |
| 02.01.2025 | 205,60 | 205,60 | 205,60 | 205,60 | -0,75% | 21,00 |
| 30.12.2024 | 207,15 | 207,15 | 207,15 | 207,15 | -0,53% | - |
| 27.12.2024 | 208,35 | 208,35 | 208,25 | 208,25 | 2,31% | 17,00 |
| 23.12.2024 | 204,60 | 204,95 | 203,55 | 203,55 | 3,39% | 62,00 |
| 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% | - |