245,500€
3,19%
Echtzeit-Aktienkurs Advanced Energy Industries
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 316,55 | 332,80 | 316,40 | 325,50 | 3,15% | 7,00 |
| 24.06.2026 | 320,70 | 331,30 | 311,90 | 315,55 | -1,99% | 15,00 |
| 23.06.2026 | 337,40 | 337,55 | 316,75 | 321,95 | -5,03% | 42,00 |
| 22.06.2026 | 325,25 | 339,00 | 320,15 | 339,00 | 5,97% | 314,00 |
| 19.06.2026 | 324,60 | 325,20 | 316,00 | 319,90 | -1,89% | 150,00 |
| 18.06.2026 | 307,20 | 326,15 | 306,60 | 326,05 | 5,11% | - |
| 17.06.2026 | 302,60 | 314,15 | 302,60 | 310,20 | 2,19% | - |
| 16.06.2026 | 319,05 | 321,30 | 303,35 | 303,55 | -4,77% | 2,00 |
| 15.06.2026 | 305,15 | 322,45 | 304,20 | 318,75 | 3,61% | 3,00 |
| 12.06.2026 | 294,10 | 307,80 | 290,75 | 307,65 | 4,80% | - |
| 11.06.2026 | 266,85 | 294,20 | 266,85 | 293,55 | 9,90% | 6,00 |
| 10.06.2026 | 269,95 | 280,40 | 263,95 | 267,10 | 0,75% | - |
| 09.06.2026 | 265,15 | 279,35 | 253,90 | 265,10 | 0,32% | - |
| 08.06.2026 | 254,90 | 273,00 | 253,40 | 264,25 | 2,64% | 34,00 |
| 05.06.2026 | 276,40 | 276,40 | 255,65 | 257,45 | -8,05% | 105,00 |
| 04.06.2026 | 278,05 | 281,25 | 264,95 | 280,00 | 1,19% | 962,00 |
| 03.06.2026 | 268,75 | 278,65 | 265,80 | 276,70 | 4,18% | 983,00 |
| 02.06.2026 | 253,20 | 268,75 | 249,10 | 265,60 | 5,10% | 3,00 |
| 01.06.2026 | 259,40 | 265,95 | 249,00 | 252,70 | -1,50% | 21,00 |
| 29.05.2026 | 272,05 | 276,75 | 253,95 | 256,55 | -6,28% | 40,00 |
| 28.05.2026 | 282,30 | 286,00 | 271,55 | 273,75 | -3,30% | 2,00 |
| 27.05.2026 | 294,55 | 298,25 | 275,55 | 283,10 | -2,83% | - |
| 26.05.2026 | 282,90 | 293,90 | 278,20 | 291,35 | 2,68% | 5,00 |
| 25.05.2026 | 280,10 | 283,90 | 279,00 | 283,75 | 2,57% | 1,00 |
| 22.05.2026 | 279,40 | 283,05 | 274,85 | 276,65 | 0,88% | - |
| 21.05.2026 | 269,40 | 275,25 | 262,75 | 274,25 | 2,29% | 1,00 |
| 20.05.2026 | 261,20 | 275,30 | 260,30 | 268,10 | 3,19% | - |
| 19.05.2026 | 265,65 | 271,30 | 252,20 | 259,80 | -1,53% | 90,00 |
| 18.05.2026 | 277,80 | 281,80 | 263,75 | 263,85 | -5,70% | 9,00 |
| 15.05.2026 | 295,30 | 295,90 | 278,50 | 279,80 | -6,72% | - |
| 14.05.2026 | 288,20 | 300,40 | 284,90 | 299,95 | 2,79% | 3,00 |
| 13.05.2026 | 291,45 | 293,55 | 281,85 | 291,80 | 2,49% | 9,00 |
| 12.05.2026 | 300,55 | 303,35 | 277,70 | 284,70 | -5,73% | 406,00 |
| 11.05.2026 | 303,20 | 305,55 | 298,10 | 302,00 | -0,02% | 1,00 |
| 08.05.2026 | 299,55 | 306,25 | 297,70 | 302,05 | 0,85% | 20,00 |
| 07.05.2026 | 307,20 | 312,75 | 295,95 | 299,50 | -2,57% | - |