222,300€
1,51%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 222,33 | 223,33 | 220,55 | 222,33 | 1,52% | 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 |
| 25.09.2025 | 210,80 | 210,80 | 210,80 | 210,80 | 1,27% | - |
| 24.09.2025 | 208,15 | 208,15 | 208,15 | 208,15 | -0,86% | - |
| 23.09.2025 | 207,85 | 209,95 | 207,85 | 209,95 | 1,18% | 12,00 |
| 22.09.2025 | 207,50 | 207,50 | 207,50 | 207,50 | -0,12% | - |
| 19.09.2025 | 209,95 | 209,95 | 207,75 | 207,75 | -0,93% | 76,00 |
| 18.09.2025 | 208,15 | 209,70 | 208,15 | 209,70 | 2,72% | 10,00 |
| 17.09.2025 | 204,15 | 204,15 | 204,15 | 204,15 | -0,17% | - |
| 16.09.2025 | 206,70 | 206,70 | 204,50 | 204,50 | 0,74% | 8,00 |
| 15.09.2025 | 205,80 | 205,80 | 203,00 | 203,00 | -3,68% | 2,00 |
| 12.09.2025 | 209,60 | 212,05 | 209,60 | 210,75 | -0,38% | 17,00 |
| 11.09.2025 | 211,55 | 213,55 | 209,55 | 211,55 | -1,05% | 65,00 |
| 10.09.2025 | 211,10 | 213,80 | 211,10 | 213,80 | 1,17% | 3,00 |
| 09.09.2025 | 210,20 | 213,10 | 210,20 | 211,33 | 0,51% | 1.001,00 |
| 08.09.2025 | 211,15 | 212,08 | 209,50 | 210,25 | 0,10% | 63,00 |
| 05.09.2025 | 209,60 | 210,05 | 209,60 | 210,05 | -0,92% | 4,00 |
| 04.09.2025 | 208,30 | 212,05 | 208,30 | 212,00 | 0,00% | 100,00 |
| 03.09.2025 | 211,60 | 212,00 | 211,60 | 212,00 | 0,00% | 1,00 |
| 02.09.2025 | 212,15 | 212,15 | 212,00 | 212,00 | -0,12% | 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% | - |