230,050€
-2,06%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 230,65 | 234,25 | 230,65 | 234,25 | -0,28% | 285,00 |
| 04.12.2025 | 229,40 | 234,90 | 229,40 | 234,90 | 3,66% | 103,00 |
| 03.12.2025 | 227,40 | 229,00 | 226,60 | 226,60 | 1,98% | 3,00 |
| 02.12.2025 | 218,10 | 225,90 | 218,10 | 222,20 | 3,49% | 68,00 |
| 01.12.2025 | 213,85 | 214,70 | 213,85 | 214,70 | -0,16% | 220,00 |
| 28.11.2025 | 215,05 | 215,05 | 215,05 | 215,05 | 0,42% | 21,00 |
| 27.11.2025 | 214,25 | 214,50 | 214,15 | 214,15 | -0,09% | 21,00 |
| 26.11.2025 | 209,40 | 214,35 | 209,40 | 214,35 | 4,61% | 214,00 |
| 25.11.2025 | 201,85 | 204,90 | 201,35 | 204,90 | 4,01% | 113,00 |
| 24.11.2025 | 197,00 | 197,00 | 197,00 | 197,00 | 3,25% | 12,00 |
| 21.11.2025 | 190,80 | 190,80 | 190,80 | 190,80 | -8,20% | - |
| 20.11.2025 | 209,35 | 209,35 | 206,00 | 207,85 | 4,68% | 190,00 |
| 19.11.2025 | 193,02 | 198,56 | 193,02 | 198,56 | 2,74% | 100,00 |
| 18.11.2025 | 193,70 | 193,70 | 189,20 | 193,26 | -0,49% | 52,00 |
| 17.11.2025 | 194,86 | 194,86 | 194,22 | 194,22 | 3,77% | 6,00 |
| 14.11.2025 | 184,00 | 187,16 | 176,00 | 187,16 | -4,61% | 961,00 |
| 13.11.2025 | 198,80 | 198,80 | 196,20 | 196,20 | -1,39% | 10,00 |
| 12.11.2025 | 197,34 | 200,30 | 197,34 | 198,96 | -1,60% | 20,00 |
| 11.11.2025 | 202,20 | 202,20 | 202,20 | 202,20 | -1,12% | - |
| 10.11.2025 | 202,15 | 204,50 | 202,15 | 204,50 | 3,18% | 44,00 |
| 07.11.2025 | 202,30 | 202,30 | 198,20 | 198,20 | -1,91% | 404,00 |
| 06.11.2025 | 207,80 | 209,85 | 202,05 | 202,05 | 1,93% | 62,00 |
| 05.11.2025 | 199,20 | 199,20 | 198,22 | 198,22 | -1,68% | 20,00 |
| 04.11.2025 | 202,25 | 203,65 | 201,60 | 201,60 | -0,05% | 187,00 |
| 03.11.2025 | 201,30 | 205,00 | 201,30 | 201,70 | -1,61% | 343,00 |
| 31.10.2025 | 202,15 | 205,00 | 202,15 | 205,00 | 0,22% | 45,00 |
| 30.10.2025 | 201,35 | 205,70 | 201,35 | 204,55 | 3,11% | 147,00 |
| 29.10.2025 | 195,58 | 199,48 | 195,58 | 198,38 | 1,89% | 80,00 |
| 28.10.2025 | 197,26 | 199,20 | 194,70 | 194,70 | -2,77% | 386,00 |
| 27.10.2025 | 198,58 | 200,25 | 198,36 | 200,25 | 0,45% | 72,00 |
| 24.10.2025 | 195,28 | 199,36 | 195,28 | 199,36 | 5,16% | 146,00 |
| 23.10.2025 | 189,58 | 189,58 | 189,58 | 189,58 | -2,18% | - |
| 22.10.2025 | 194,16 | 194,16 | 193,80 | 193,80 | -0,55% | 71,00 |
| 21.10.2025 | 195,14 | 195,14 | 194,88 | 194,88 | -0,07% | 175,00 |
| 20.10.2025 | 195,02 | 195,02 | 195,02 | 195,02 | 1,65% | 6,00 |
| 17.10.2025 | 191,24 | 191,86 | 191,24 | 191,86 | -1,86% | 50,00 |
| 16.10.2025 | 194,26 | 196,94 | 194,26 | 195,50 | 1,01% | 62,00 |
| 15.10.2025 | 189,94 | 196,70 | 189,94 | 193,54 | 3,84% | 162,00 |
| 14.10.2025 | 186,38 | 186,38 | 186,38 | 186,38 | -1,45% | - |
| 13.10.2025 | 184,00 | 189,12 | 184,00 | 189,12 | 3,38% | 5,00 |
| 10.10.2025 | 189,88 | 194,00 | 182,94 | 182,94 | -1,87% | 65,00 |
| 09.10.2025 | 186,16 | 188,24 | 186,16 | 186,42 | 4,04% | 124,00 |
| 08.10.2025 | 181,72 | 183,52 | 179,18 | 179,18 | -3,00% | 46,00 |
| 07.10.2025 | 190,38 | 192,50 | 184,72 | 184,72 | -3,88% | 195,00 |
| 06.10.2025 | 184,56 | 193,42 | 184,56 | 192,18 | 4,08% | 267,00 |
| 03.10.2025 | 184,64 | 184,64 | 184,64 | 184,64 | -2,46% | - |
| 02.10.2025 | 184,40 | 189,30 | 184,36 | 189,30 | 11,34% | 200,00 |
| 01.10.2025 | 173,50 | 173,50 | 170,02 | 170,02 | -2,63% | 14,00 |
| 30.09.2025 | 173,88 | 174,62 | 173,88 | 174,62 | -1,73% | 96,00 |
| 29.09.2025 | 175,14 | 177,70 | 173,48 | 177,70 | 2,72% | 49,00 |
| 26.09.2025 | 170,14 | 173,00 | 170,14 | 173,00 | 0,59% | 95,00 |
| 25.09.2025 | 170,60 | 171,98 | 170,60 | 171,98 | 0,21% | 11,00 |
| 24.09.2025 | 169,62 | 173,56 | 169,62 | 171,62 | 0,25% | 129,00 |
| 23.09.2025 | 169,40 | 171,20 | 169,08 | 171,20 | 6,32% | 115,00 |
| 22.09.2025 | 161,02 | 161,02 | 161,02 | 161,02 | 0,11% | 30,00 |
| 19.09.2025 | 160,76 | 160,84 | 160,76 | 160,84 | 5,62% | 56,00 |
| 18.09.2025 | 150,92 | 152,28 | 150,92 | 152,28 | 4,60% | 108,00 |
| 17.09.2025 | 145,58 | 145,58 | 145,58 | 145,58 | -0,15% | - |
| 16.09.2025 | 144,28 | 146,46 | 144,28 | 145,80 | 1,50% | 100,00 |
| 15.09.2025 | 142,48 | 143,64 | 142,48 | 143,64 | -0,33% | - |
| 12.09.2025 | 142,62 | 144,12 | 142,08 | 144,12 | 0,91% | 90,00 |
| 11.09.2025 | 139,06 | 142,82 | 139,06 | 142,82 | 1,65% | - |
| 10.09.2025 | 140,50 | 140,50 | 140,50 | 140,50 | 0,37% | 20,00 |
| 09.09.2025 | 136,84 | 139,98 | 136,84 | 139,98 | 0,72% | 53,00 |
| 08.09.2025 | 137,54 | 138,98 | 137,54 | 138,98 | 2,04% | - |
| 05.09.2025 | 134,92 | 136,20 | 134,92 | 136,20 | 1,75% | - |
| 04.09.2025 | 133,40 | 133,86 | 133,40 | 133,86 | 1,32% | 94,00 |
| 03.09.2025 | 134,32 | 136,56 | 132,12 | 132,12 | -2,21% | 381,00 |
| 02.09.2025 | 138,20 | 138,20 | 135,10 | 135,10 | -2,10% | 115,00 |
| 01.09.2025 | 138,00 | 138,00 | 138,00 | 138,00 | -1,96% | 7,00 |
| 29.08.2025 | 140,76 | 140,76 | 140,76 | 140,76 | 0,83% | - |
| 28.08.2025 | 139,60 | 139,60 | 139,60 | 139,60 | -0,99% | - |
| 27.08.2025 | 140,92 | 141,00 | 140,92 | 141,00 | -0,54% | 20,00 |
| 26.08.2025 | 138,56 | 141,76 | 138,56 | 141,76 | 2,28% | 260,00 |
| 25.08.2025 | 137,90 | 139,38 | 137,90 | 138,60 | 0,89% | 58,00 |
| 22.08.2025 | 137,38 | 137,38 | 137,38 | 137,38 | -0,65% | - |
| 21.08.2025 | 137,28 | 138,28 | 136,04 | 138,28 | -0,33% | 115,00 |
| 20.08.2025 | 139,40 | 139,40 | 138,74 | 138,74 | -0,90% | 526,00 |
| 19.08.2025 | 139,64 | 140,00 | 139,64 | 140,00 | -0,14% | 105,00 |
| 18.08.2025 | 139,08 | 140,20 | 138,94 | 140,20 | 0,86% | 75,00 |
| 15.08.2025 | 139,60 | 140,70 | 137,02 | 139,00 | -14,18% | 528,00 |
| 14.08.2025 | 161,74 | 161,96 | 161,74 | 161,96 | 0,62% | 56,00 |
| 13.08.2025 | 160,96 | 160,96 | 160,96 | 160,96 | 1,71% | - |
| 12.08.2025 | 157,96 | 158,26 | 157,96 | 158,26 | -0,24% | 2,00 |
| 11.08.2025 | 158,06 | 159,66 | 158,06 | 158,64 | 1,01% | 21,00 |
| 08.08.2025 | 157,06 | 157,06 | 157,06 | 157,06 | 1,54% | - |
| 07.08.2025 | 154,68 | 154,68 | 154,68 | 154,68 | 1,42% | - |
| 06.08.2025 | 153,28 | 153,28 | 152,52 | 152,52 | -0,59% | 725,00 |
| 05.08.2025 | 159,18 | 159,18 | 153,42 | 153,42 | -2,19% | 33,00 |
| 04.08.2025 | 154,36 | 156,86 | 154,36 | 156,86 | 1,65% | 50,00 |
| 01.08.2025 | 156,32 | 156,36 | 154,32 | 154,32 | -1,83% | 128,00 |
| 31.07.2025 | 160,84 | 160,84 | 157,20 | 157,20 | -3,56% | 180,00 |
| 30.07.2025 | 163,00 | 163,00 | 163,00 | 163,00 | 0,41% | 200,00 |
| 29.07.2025 | 163,50 | 165,86 | 162,34 | 162,34 | -0,39% | 564,00 |
| 28.07.2025 | 157,42 | 162,98 | 157,42 | 162,98 | 3,99% | 33,00 |
| 25.07.2025 | 157,98 | 157,98 | 156,72 | 156,72 | -1,94% | 9,00 |
| 24.07.2025 | 159,82 | 159,82 | 159,82 | 159,82 | -0,24% | - |
| 23.07.2025 | 160,00 | 160,20 | 160,00 | 160,20 | 0,12% | 21,00 |
| 22.07.2025 | 164,24 | 164,26 | 160,00 | 160,00 | -1,83% | 21,00 |
| 21.07.2025 | 164,56 | 164,56 | 162,98 | 162,98 | -1,57% | 51,00 |