22,125€
29,80%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 15,64 | 22,13 | 15,64 | 22,13 | 28,08% | - |
| 16.12.2021 | 17,24 | 17,28 | 17,24 | 17,28 | 11,25% | - |
| 15.12.2021 | 22,13 | 22,13 | 15,53 | 15,53 | -29,82% | - |
| 13.12.2021 | 22,13 | 22,13 | 22,13 | 22,13 | 0,00% | - |
| 10.12.2021 | 22,13 | 22,13 | 22,13 | 22,13 | 0,00% | - |
| 09.12.2021 | 16,41 | 22,13 | 16,41 | 22,13 | 21,45% | - |
| 08.12.2021 | 18,22 | 18,22 | 18,22 | 18,22 | 0,00% | - |
| 07.12.2021 | 18,22 | 18,22 | 18,22 | 18,22 | 0,00% | - |
| 06.12.2021 | 18,22 | 18,22 | 18,22 | 18,22 | 0,00% | - |
| 03.12.2021 | 18,22 | 18,22 | 18,22 | 18,22 | -0,92% | - |
| 01.12.2021 | 18,30 | 18,39 | 18,27 | 18,39 | 1,35% | - |
| 30.11.2021 | 18,57 | 18,57 | 18,11 | 18,14 | -3,02% | - |
| 25.11.2021 | 18,71 | 18,72 | 18,70 | 18,71 | -22,96% | - |
| 24.11.2021 | 25,75 | 25,75 | 24,28 | 24,28 | -5,68% | - |
| 23.11.2021 | 25,75 | 25,75 | 25,75 | 25,75 | -0,81% | - |
| 22.11.2021 | 25,96 | 25,96 | 25,96 | 25,96 | 0,00% | - |
| 19.11.2021 | 25,96 | 25,96 | 25,96 | 25,96 | 0,00% | - |
| 18.11.2021 | 25,96 | 25,96 | 25,96 | 25,96 | 18,46% | - |
| 17.11.2021 | 21,91 | 21,91 | 21,91 | 21,91 | inf% | - |
| 15.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.11.2021 | 20,42 | 20,42 | 20,29 | 20,37 | inf% | - |
| 09.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 08.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 04.11.2021 | 0,00 | 21,00 | 0,00 | 21,00 | inf% | - |
| 03.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 02.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 01.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 28.10.2021 | 21,24 | 21,24 | 21,24 | 21,24 | 3,96% | - |
| 27.10.2021 | 20,43 | 20,44 | 20,28 | 20,43 | -2,62% | - |
| 26.10.2021 | 20,98 | 20,98 | 20,98 | 20,98 | 0,00% | - |
| 25.10.2021 | 20,98 | 20,98 | 20,98 | 20,98 | 0,00% | - |
| 22.10.2021 | 20,98 | 20,98 | 20,98 | 20,98 | 0,00% | - |
| 21.10.2021 | 20,98 | 20,98 | 20,98 | 20,98 | 0,00% | - |
| 20.10.2021 | 20,98 | 20,98 | 20,98 | 20,98 | 0,00% | - |
| 19.10.2021 | 20,98 | 20,98 | 20,98 | 20,98 | -30,07% | - |
| 18.10.2021 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 15.10.2021 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 14.10.2021 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 13.10.2021 | 30,00 | 30,00 | 30,00 | 30,00 | 20,00% | - |
| 12.10.2021 | 25,00 | 30,00 | 25,00 | 25,00 | inf% | - |
| 11.10.2021 | 30,00 | 30,00 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 30,00 | 30,00 | 30,00 | 30,00 | inf% | - |
| 07.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 06.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 05.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.09.2021 | 25,28 | 25,28 | 25,28 | 25,28 | 0,00% | - |
| 07.09.2021 | 25,28 | 25,28 | 25,28 | 25,28 | 0,00% | - |
| 06.09.2021 | 25,28 | 25,28 | 25,28 | 25,28 | 0,90% | - |
| 03.09.2021 | 25,06 | 25,06 | 25,06 | 25,06 | 0,00% | - |
| 02.09.2021 | 25,06 | 25,06 | 25,06 | 25,06 | -0,12% | - |
| 01.09.2021 | 25,09 | 25,09 | 25,09 | 25,09 | 15,23% | - |
| 31.08.2021 | 21,77 | 21,77 | 21,77 | 21,77 | 0,00% | - |
| 27.08.2021 | 21,77 | 21,77 | 21,77 | 21,77 | 0,00% | - |
| 26.08.2021 | 21,77 | 21,77 | 21,77 | 21,77 | -2,44% | - |
| 24.08.2021 | 22,32 | 22,32 | 22,32 | 22,32 | 0,00% | - |
| 23.08.2021 | 22,32 | 22,32 | 22,32 | 22,32 | 0,00% | - |
| 19.08.2021 | 22,32 | 22,32 | 22,32 | 22,32 | 0,00% | - |
| 18.08.2021 | 22,32 | 22,32 | 22,32 | 22,32 | 0,00% | - |
| 17.08.2021 | 22,32 | 22,32 | 22,32 | 22,32 | 0,00% | - |
| 16.08.2021 | 22,32 | 22,32 | 22,32 | 22,32 | 0,00% | - |
| 13.08.2021 | 22,32 | 22,32 | 22,32 | 22,32 | 0,00% | - |
| 12.08.2021 | 22,47 | 22,47 | 22,23 | 22,32 | -0,69% | - |
| 11.08.2021 | 22,47 | 22,47 | 22,47 | 22,47 | 0,00% | - |
| 09.08.2021 | 22,47 | 22,47 | 22,47 | 22,47 | 0,56% | - |
| 06.08.2021 | 22,35 | 22,35 | 22,35 | 22,35 | 0,00% | - |
| 05.08.2021 | 21,60 | 22,35 | 21,60 | 22,35 | 3,47% | - |
| 04.08.2021 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 03.08.2021 | 21,27 | 21,60 | 21,27 | 21,60 | 1,55% | - |
| 02.08.2021 | 21,27 | 21,27 | 21,27 | 21,27 | 0,00% | - |
| 30.07.2021 | 21,27 | 21,27 | 21,27 | 21,27 | 2,56% | - |
| 28.07.2021 | 20,74 | 20,74 | 20,74 | 20,74 | 0,00% | - |
| 27.07.2021 | 20,83 | 20,83 | 20,74 | 20,74 | 0,10% | - |
| 23.07.2021 | 20,72 | 20,72 | 20,72 | 20,72 | 0,00% | - |
| 22.07.2021 | 20,70 | 20,72 | 20,70 | 20,72 | 10,83% | - |
| 20.07.2021 | 18,69 | 18,69 | 18,69 | 18,69 | 0,00% | - |
| 19.07.2021 | 18,69 | 18,69 | 18,69 | 18,69 | 0,00% | - |
| 15.07.2021 | 18,69 | 18,69 | 18,69 | 18,69 | 0,00% | - |
| 14.07.2021 | 18,69 | 18,69 | 18,69 | 18,69 | -5,89% | - |
| 08.07.2021 | 19,86 | 19,86 | 19,86 | 19,86 | -12,12% | - |
| 06.07.2021 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 02.07.2021 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 01.07.2021 | 22,60 | 22,60 | 22,60 | 22,60 | -2,06% | - |
| 30.06.2021 | 23,08 | 23,08 | 23,08 | 23,08 | 19,10% | - |
| 29.06.2021 | 19,38 | 19,38 | 19,38 | 19,38 | 0,00% | - |
| 24.06.2021 | 19,38 | 19,38 | 19,38 | 19,38 | -12,35% | - |
| 23.06.2021 | 22,11 | 22,11 | 22,11 | 22,11 | inf% | - |
| 22.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.06.2021 | 22,53 | 22,53 | 22,53 | 22,53 | 3,16% | - |
| 18.06.2021 | 21,84 | 21,84 | 21,84 | 21,84 | 0,00% | - |
| 17.06.2021 | 21,84 | 21,84 | 21,84 | 21,84 | 0,00% | - |
| 16.06.2021 | 21,84 | 21,84 | 21,84 | 21,84 | 0,00% | - |
| 15.06.2021 | 21,84 | 21,84 | 21,84 | 21,84 | 0,00% | - |
| 14.06.2021 | 21,84 | 21,84 | 21,84 | 21,84 | -0,66% | - |
| 11.06.2021 | 21,87 | 21,98 | 21,87 | 21,98 | 2,61% | - |
| 10.06.2021 | 17,24 | 21,47 | 17,24 | 21,42 | 24,25% | - |
| 09.06.2021 | 17,31 | 17,31 | 17,24 | 17,24 | 2,27% | - |
| 08.06.2021 | 16,86 | 16,86 | 16,86 | 16,86 | 0,00% | - |
| 04.06.2021 | 16,86 | 16,86 | 16,86 | 16,86 | 0,00% | - |
| 03.06.2021 | 16,86 | 16,86 | 16,86 | 16,86 | 0,46% | - |
| 02.06.2021 | 16,79 | 16,79 | 16,77 | 16,78 | 0,28% | - |