206,950€
-0,84%
Echtzeit-Aktienkurs Advanced Energy Industries
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 209,15 | 212,75 | 194,27 | 206,05 | -1,27% | 1,00 |
| 11.11.2026 | 200,50 | 214,90 | 200,05 | 208,70 | 4,95% | - |
| 10.11.2026 | 196,80 | 201,75 | 186,52 | 198,85 | 0,93% | - |
| 09.11.2026 | 176,80 | 197,50 | 174,38 | 197,02 | 12,39% | 108,00 |
| 06.11.2026 | 169,48 | 179,93 | 167,08 | 175,30 | 5,06% | 108,00 |
| 05.11.2026 | 186,77 | 188,95 | 159,35 | 166,85 | -10,93% | - |
| 04.11.2026 | 213,00 | 219,75 | 186,05 | 187,33 | -11,91% | 8,00 |
| 03.11.2026 | 194,00 | 218,65 | 194,00 | 212,65 | 8,94% | 108,00 |
| 02.11.2026 | 199,00 | 206,10 | 192,88 | 195,20 | 0,09% | 1,00 |
| 30.10.2026 | 214,45 | 214,45 | 193,70 | 195,02 | -8,78% | - |
| 29.10.2026 | 217,25 | 218,95 | 209,00 | 213,80 | -1,29% | - |
| 28.10.2026 | 209,40 | 219,65 | 209,35 | 216,60 | 3,59% | - |
| 27.10.2026 | 197,85 | 210,70 | 197,68 | 209,10 | 4,65% | - |
| 26.10.2026 | 193,48 | 202,05 | 192,08 | 199,80 | 2,87% | - |
| 23.10.2026 | 193,08 | 197,35 | 188,23 | 194,23 | 0,40% | - |
| 22.10.2026 | 220,70 | 220,70 | 190,85 | 193,45 | -12,76% | - |
| 21.10.2026 | 213,25 | 225,80 | 213,25 | 221,75 | 3,28% | - |
| 20.10.2026 | 214,85 | 215,95 | 205,25 | 214,70 | -0,32% | - |
| 19.10.2026 | 212,60 | 222,60 | 212,60 | 215,40 | 1,80% | - |
| 16.10.2026 | 224,65 | 229,60 | 211,55 | 211,60 | -5,77% | 15,00 |
| 15.10.2026 | 233,70 | 233,70 | 209,95 | 224,55 | -3,65% | - |
| 14.10.2026 | 246,10 | 246,35 | 230,05 | 233,05 | -5,24% | - |
| 13.10.2026 | 251,70 | 253,20 | 237,55 | 245,95 | -1,84% | - |
| 12.10.2026 | 257,60 | 260,15 | 250,55 | 250,55 | -2,74% | - |
| 09.10.2026 | 253,50 | 261,70 | 251,40 | 257,60 | 1,42% | - |
| 08.10.2026 | 261,05 | 261,80 | 250,00 | 254,00 | -2,61% | - |
| 07.10.2026 | 269,35 | 270,55 | 254,30 | 260,80 | -3,19% | - |
| 06.10.2026 | 264,85 | 273,55 | 264,65 | 269,40 | 1,91% | - |
| 05.10.2026 | 270,40 | 275,20 | 263,55 | 264,35 | -2,72% | 1,00 |
| 02.10.2026 | 261,55 | 274,60 | 261,55 | 271,75 | 2,97% | - |
| 01.10.2026 | 248,70 | 265,10 | 248,70 | 263,90 | 5,69% | - |
| 30.09.2026 | 249,80 | 251,90 | 244,10 | 249,70 | -0,06% | - |
| 29.09.2026 | 244,30 | 251,55 | 243,15 | 249,85 | 2,63% | - |
| 28.09.2026 | 245,60 | 251,05 | 239,15 | 243,45 | -0,67% | - |
| 25.09.2026 | 244,30 | 251,50 | 244,30 | 245,10 | 0,51% | - |
| 24.09.2026 | 245,50 | 245,50 | 236,85 | 243,85 | -0,91% | - |
| 23.09.2026 | 239,30 | 246,85 | 234,55 | 246,10 | 3,45% | - |
| 22.09.2026 | 230,85 | 238,40 | 225,20 | 237,90 | 3,73% | - |
| 21.09.2026 | 229,10 | 235,75 | 227,80 | 229,35 | 0,72% | - |
| 18.09.2026 | 221,75 | 228,15 | 221,70 | 227,70 | 3,43% | 90,00 |
| 17.09.2026 | 220,05 | 228,10 | 219,00 | 220,15 | 0,16% | - |
| 16.09.2026 | 216,10 | 224,85 | 216,10 | 219,80 | 2,47% | - |
| 15.09.2026 | 220,45 | 226,10 | 212,35 | 214,50 | -3,68% | - |
| 14.09.2026 | 247,65 | 248,40 | 222,60 | 222,70 | -9,71% | 4,00 |
| 11.09.2026 | 236,40 | 247,40 | 234,70 | 246,65 | 3,31% | - |
| 10.09.2026 | 245,30 | 246,30 | 237,15 | 238,75 | -3,32% | - |
| 09.09.2026 | 248,55 | 253,75 | 242,15 | 246,95 | -0,58% | - |
| 08.09.2026 | 241,75 | 253,40 | 241,40 | 248,40 | 2,79% | 10,00 |
| 07.09.2026 | 241,90 | 242,30 | 241,45 | 241,65 | 0,90% | - |
| 04.09.2026 | 235,95 | 243,45 | 235,95 | 239,50 | 2,13% | - |
| 03.09.2026 | 231,45 | 235,00 | 221,85 | 234,50 | 1,23% | 15,00 |
| 02.09.2026 | 230,30 | 236,55 | 225,75 | 231,65 | 0,09% | - |
| 01.09.2026 | 238,35 | 239,05 | 229,65 | 231,45 | -2,36% | - |
| 31.08.2026 | 235,40 | 240,30 | 234,30 | 237,05 | 0,17% | - |
| 28.08.2026 | 246,55 | 246,95 | 236,65 | 236,65 | -3,49% | 51,00 |
| 27.08.2026 | 242,95 | 253,70 | 242,95 | 245,20 | 0,10% | - |
| 26.08.2026 | 235,90 | 245,30 | 234,70 | 244,95 | 3,88% | 5,00 |
| 25.08.2026 | 235,50 | 245,40 | 233,65 | 235,80 | -0,76% | - |
| 24.08.2026 | 244,00 | 248,40 | 231,75 | 237,60 | -2,68% | 13,00 |
| 21.08.2026 | 250,55 | 255,95 | 242,25 | 244,15 | -2,94% | - |
| 20.08.2026 | 253,45 | 257,55 | 248,20 | 251,55 | -0,16% | - |
| 19.08.2026 | 271,65 | 275,45 | 250,95 | 251,95 | -6,48% | - |
| 18.08.2026 | 301,30 | 301,30 | 267,20 | 269,40 | -10,24% | - |
| 17.08.2026 | 285,45 | 301,80 | 283,35 | 300,15 | 5,26% | 5,00 |
| 14.08.2026 | 288,20 | 292,05 | 281,90 | 285,15 | -0,66% | - |
| 13.08.2026 | 292,70 | 300,00 | 286,20 | 287,05 | -2,25% | - |
| 12.08.2026 | 284,30 | 299,65 | 284,20 | 293,65 | 4,71% | - |
| 11.08.2026 | 272,45 | 284,65 | 272,45 | 280,45 | 1,32% | - |
| 10.08.2026 | 281,20 | 289,65 | 276,40 | 276,80 | -1,46% | - |
| 07.08.2026 | 283,75 | 290,05 | 276,80 | 280,90 | -0,92% | - |
| 06.08.2026 | 284,70 | 289,85 | 276,05 | 283,50 | -1,17% | - |
| 05.08.2026 | 296,25 | 303,60 | 286,60 | 286,85 | -3,22% | - |
| 04.08.2026 | 282,95 | 298,60 | 280,95 | 296,40 | 15,04% | - |
| 03.08.2026 | 252,10 | 260,15 | 242,25 | 257,65 | 1,30% | 1,00 |
| 31.07.2026 | 239,75 | 263,90 | 238,90 | 254,35 | 7,52% | 1,00 |
| 30.07.2026 | 220,20 | 241,70 | 220,20 | 236,55 | 6,92% | 1,00 |
| 29.07.2026 | 239,85 | 241,65 | 218,90 | 221,25 | -7,99% | 9,00 |
| 28.07.2026 | 255,75 | 255,90 | 231,00 | 240,45 | -5,84% | - |
| 27.07.2026 | 267,35 | 276,95 | 248,20 | 255,35 | -4,90% | 9,00 |
| 24.07.2026 | 276,90 | 278,20 | 265,85 | 268,50 | -2,79% | 1,00 |
| 23.07.2026 | 278,05 | 286,55 | 273,95 | 276,20 | -0,72% | - |
| 22.07.2026 | 265,55 | 279,75 | 262,15 | 278,20 | 5,16% | 116,00 |
| 21.07.2026 | 247,40 | 264,70 | 247,30 | 264,55 | 7,21% | - |
| 20.07.2026 | 248,35 | 256,75 | 244,70 | 246,75 | -0,36% | 199,00 |
| 17.07.2026 | 248,15 | 251,25 | 232,75 | 247,65 | -0,76% | 14,00 |
| 16.07.2026 | 263,30 | 267,15 | 249,40 | 249,55 | -4,92% | - |
| 15.07.2026 | 267,25 | 273,75 | 254,80 | 262,45 | -1,78% | 7,00 |
| 14.07.2026 | 260,95 | 273,45 | 260,70 | 267,20 | 2,38% | - |
| 13.07.2026 | 269,85 | 270,05 | 259,45 | 261,00 | -3,08% | 5,00 |
| 10.07.2026 | 270,60 | 271,80 | 264,40 | 269,30 | -2,11% | - |
| 09.07.2026 | 256,85 | 277,50 | 255,60 | 275,10 | 8,18% | - |
| 08.07.2026 | 254,25 | 257,30 | 243,15 | 254,30 | 1,19% | - |
| 07.07.2026 | 272,55 | 274,25 | 245,75 | 251,30 | -7,42% | - |
| 06.07.2026 | 276,75 | 283,35 | 269,30 | 271,45 | -1,92% | 46,00 |
| 03.07.2026 | 272,25 | 276,95 | 271,85 | 276,75 | 3,25% | - |
| 02.07.2026 | 313,20 | 316,55 | 266,70 | 268,05 | -14,48% | 84,00 |
| 01.07.2026 | 326,45 | 340,15 | 310,10 | 313,45 | -4,38% | 1,00 |
| 30.06.2026 | 304,85 | 329,00 | 304,85 | 327,80 | 6,48% | 104,00 |
| 29.06.2026 | 307,80 | 314,75 | 296,65 | 307,85 | -1,94% | 21,00 |
| 26.06.2026 | 329,35 | 329,35 | 309,90 | 313,95 | -3,55% | 1,00 |