277,500€
-6,11%
Echtzeit-Aktienkurs Advanced Energy Industries
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 309,88 | 318,10 | 286,48 | 296,50 | -3,04% | 194,00 |
| 04.05.2026 | 335,35 | 342,02 | 286,55 | 305,80 | -6,65% | 208,00 |
| 30.04.2026 | 307,95 | 329,30 | 307,42 | 327,60 | 6,95% | 85,00 |
| 29.04.2026 | 317,65 | 319,50 | 304,20 | 306,30 | -2,90% | 97,00 |
| 28.04.2026 | 328,30 | 328,30 | 312,23 | 315,45 | -4,09% | 850,00 |
| 27.04.2026 | 330,40 | 333,52 | 316,85 | 328,90 | -0,45% | 397,00 |
| 24.04.2026 | 330,02 | 338,85 | 329,67 | 330,40 | 0,92% | 18,00 |
| 23.04.2026 | 320,33 | 332,90 | 319,20 | 327,40 | 1,49% | 124,00 |
| 22.04.2026 | 331,73 | 333,95 | 320,77 | 322,60 | -2,06% | 140,00 |
| 21.04.2026 | 324,75 | 337,42 | 324,10 | 329,40 | 1,93% | 15,00 |
| 20.04.2026 | 316,73 | 324,30 | 316,02 | 323,15 | 1,05% | 26,00 |
| 17.04.2026 | 315,50 | 321,83 | 311,60 | 319,80 | 1,38% | 18,00 |
| 16.04.2026 | 318,90 | 319,58 | 310,85 | 315,45 | -0,50% | - |
| 15.04.2026 | 326,63 | 327,33 | 307,38 | 317,05 | -3,03% | 118,00 |
| 14.04.2026 | 322,67 | 327,48 | 317,40 | 326,95 | 1,19% | 20,00 |
| 13.04.2026 | 321,20 | 325,42 | 318,52 | 323,10 | -0,58% | 446,00 |
| 10.04.2026 | 320,63 | 328,70 | 317,52 | 325,00 | 1,51% | 50,00 |
| 09.04.2026 | 314,27 | 322,27 | 312,67 | 320,15 | 1,99% | 171,00 |
| 08.04.2026 | 300,67 | 318,38 | 300,30 | 313,90 | 7,06% | 315,00 |
| 07.04.2026 | 284,80 | 293,90 | 283,35 | 293,20 | 1,88% | 735,00 |
| 02.04.2026 | 284,02 | 291,35 | 275,52 | 287,80 | 0,28% | 30,00 |
| 01.04.2026 | 281,50 | 293,15 | 280,40 | 287,00 | 2,68% | 274,00 |
| 31.03.2026 | 262,40 | 280,95 | 261,80 | 279,50 | 7,73% | 147,00 |
| 30.03.2026 | 272,00 | 279,17 | 257,92 | 259,45 | -3,35% | 225,00 |
| 27.03.2026 | 273,30 | 278,10 | 264,75 | 268,45 | -1,29% | - |
| 26.03.2026 | 294,00 | 296,02 | 267,55 | 271,95 | -8,22% | 128,00 |
| 25.03.2026 | 312,08 | 314,85 | 294,27 | 296,30 | -4,73% | - |
| 24.03.2026 | 284,02 | 312,95 | 280,60 | 311,00 | 9,45% | 86,00 |
| 23.03.2026 | 274,00 | 291,88 | 271,45 | 284,15 | 2,84% | 15,00 |
| 20.03.2026 | 282,00 | 286,17 | 268,27 | 276,30 | -2,76% | 58,00 |
| 19.03.2026 | 278,42 | 286,90 | 265,58 | 284,15 | 2,27% | - |
| 18.03.2026 | 274,48 | 283,30 | 264,65 | 277,85 | 1,41% | 15,00 |
| 17.03.2026 | 268,02 | 275,40 | 260,20 | 274,00 | 2,16% | - |
| 16.03.2026 | 266,63 | 275,85 | 264,52 | 268,20 | 1,32% | 15,00 |
| 13.03.2026 | 264,98 | 274,73 | 263,48 | 264,70 | -0,45% | 60,00 |
| 12.03.2026 | 271,73 | 272,02 | 257,40 | 265,90 | -1,97% | 133,00 |
| 11.03.2026 | 268,73 | 276,40 | 263,45 | 271,25 | 0,86% | 66,00 |
| 10.03.2026 | 262,13 | 277,75 | 261,30 | 268,95 | 2,59% | 152,00 |
| 09.03.2026 | 245,68 | 263,40 | 241,75 | 262,15 | 4,73% | 24,00 |
| 06.03.2026 | 269,17 | 269,42 | 249,63 | 250,30 | -6,46% | 50,00 |
| 05.03.2026 | 284,27 | 285,50 | 259,65 | 267,60 | -5,92% | 405,00 |
| 04.03.2026 | 273,50 | 285,83 | 273,50 | 284,45 | 2,71% | 81,00 |
| 03.03.2026 | 288,02 | 288,02 | 273,20 | 276,95 | -4,76% | 20,00 |
| 02.03.2026 | 281,63 | 297,70 | 278,00 | 290,80 | 2,59% | 147,00 |
| 27.02.2026 | 286,02 | 286,02 | 276,00 | 283,45 | -0,58% | 6,00 |
| 26.02.2026 | 286,50 | 289,08 | 275,00 | 285,10 | -0,97% | 45,00 |
| 25.02.2026 | 284,52 | 293,42 | 284,35 | 287,90 | 1,05% | 40,00 |
| 24.02.2026 | 280,98 | 288,25 | 279,30 | 284,90 | 1,84% | - |
| 23.02.2026 | 276,70 | 283,08 | 276,30 | 279,75 | -0,50% | 1.352,00 |
| 20.02.2026 | 273,83 | 283,58 | 269,65 | 281,15 | 3,44% | 52,00 |
| 19.02.2026 | 273,30 | 274,30 | 269,27 | 271,80 | -0,22% | 417,00 |
| 18.02.2026 | 266,20 | 278,02 | 263,80 | 272,40 | 2,79% | 540,00 |
| 17.02.2026 | 264,00 | 270,00 | 257,00 | 265,00 | 0,00% | 46,00 |
| 16.02.2026 | 265,00 | 267,00 | 262,00 | 265,00 | 0,00% | 16,00 |
| 13.02.2026 | 262,00 | 271,00 | 262,00 | 265,00 | 0,00% | 782,00 |
| 12.02.2026 | 260,00 | 273,00 | 260,00 | 265,00 | 1,53% | 66,00 |
| 11.02.2026 | 251,00 | 274,00 | 244,00 | 261,00 | 9,21% | 1.210,00 |
| 10.02.2026 | 232,00 | 249,00 | 228,00 | 239,00 | 1,70% | 221,00 |
| 09.02.2026 | 232,00 | 236,00 | 227,00 | 235,00 | 1,73% | - |
| 06.02.2026 | 218,00 | 233,00 | 218,00 | 231,00 | 6,94% | 102,00 |
| 05.02.2026 | 218,00 | 220,00 | 206,00 | 216,00 | -0,46% | - |
| 04.02.2026 | 224,00 | 230,00 | 207,00 | 217,00 | -2,69% | 381,00 |
| 03.02.2026 | 222,00 | 230,00 | 218,00 | 223,00 | 0,00% | 8,00 |
| 02.02.2026 | 210,00 | 226,00 | 210,00 | 223,00 | 3,72% | 86,00 |
| 30.01.2026 | 223,00 | 233,00 | 215,00 | 215,00 | -4,44% | 126,00 |
| 29.01.2026 | 221,00 | 229,00 | 220,00 | 225,00 | 0,90% | 255,00 |
| 28.01.2026 | 220,00 | 225,00 | 215,00 | 223,00 | 3,72% | 733,00 |
| 27.01.2026 | 226,00 | 226,00 | 214,00 | 215,00 | -2,71% | 2,00 |
| 26.01.2026 | 222,00 | 224,00 | 217,00 | 221,00 | 0,00% | 121,00 |
| 23.01.2026 | 236,00 | 236,00 | 215,00 | 221,00 | -5,15% | 316,00 |
| 22.01.2026 | 233,00 | 236,00 | 227,00 | 233,00 | 0,87% | 1.118,00 |
| 21.01.2026 | 216,00 | 233,00 | 213,00 | 231,00 | 8,45% | 36,00 |
| 20.01.2026 | 216,00 | 219,00 | 204,00 | 213,00 | -2,74% | 1.353,00 |
| 19.01.2026 | 218,00 | 219,00 | 217,00 | 219,00 | 0,00% | 16,00 |
| 16.01.2026 | 223,00 | 229,00 | 217,00 | 219,00 | -0,90% | 33,00 |
| 15.01.2026 | 206,00 | 224,00 | 204,00 | 221,00 | 7,80% | 1.700,00 |
| 14.01.2026 | 201,00 | 205,00 | 198,50 | 205,00 | 1,99% | - |
| 13.01.2026 | 195,00 | 204,00 | 195,00 | 201,00 | 2,55% | 500,00 |
| 12.01.2026 | 188,50 | 197,00 | 187,50 | 196,00 | 3,16% | 25,00 |
| 09.01.2026 | 180,00 | 190,00 | 180,00 | 190,00 | 4,97% | 15,00 |
| 08.01.2026 | 192,00 | 193,00 | 173,50 | 181,00 | -6,22% | 228,00 |
| 07.01.2026 | 197,00 | 197,00 | 188,00 | 193,00 | -2,03% | 36,00 |
| 06.01.2026 | 194,50 | 198,00 | 191,00 | 197,00 | 1,03% | - |
| 05.01.2026 | 190,00 | 197,50 | 189,50 | 195,00 | 2,63% | 285,00 |
| 02.01.2026 | 178,50 | 190,00 | 178,00 | 190,00 | 2,70% | 110,00 |
| 30.12.2025 | 184,00 | 185,00 | 184,00 | 185,00 | 0,00% | - |
| 29.12.2025 | 185,00 | 186,00 | 182,00 | 185,00 | 0,00% | - |
| 23.12.2025 | 185,50 | 185,50 | 182,00 | 185,00 | -0,54% | - |
| 22.12.2025 | 184,50 | 187,50 | 184,00 | 186,00 | 0,54% | - |
| 19.12.2025 | 178,00 | 185,00 | 177,50 | 185,00 | 3,64% | - |
| 18.12.2025 | 173,00 | 181,00 | 173,00 | 178,50 | 1,71% | 265,00 |
| 17.12.2025 | 184,00 | 185,50 | 173,50 | 175,50 | -4,10% | - |
| 16.12.2025 | 182,00 | 186,50 | 180,50 | 183,00 | -1,08% | - |
| 15.12.2025 | 183,00 | 188,50 | 183,00 | 185,00 | 0,54% | - |
| 12.12.2025 | 191,00 | 191,00 | 179,00 | 184,00 | -4,66% | 17,00 |
| 11.12.2025 | 186,50 | 193,00 | 182,50 | 193,00 | 1,58% | 1.450,00 |
| 10.12.2025 | 190,50 | 192,00 | 186,50 | 190,00 | 0,00% | 32,00 |
| 09.12.2025 | 191,50 | 191,50 | 186,00 | 190,00 | -1,04% | - |
| 08.12.2025 | 189,50 | 192,50 | 187,50 | 192,00 | 1,59% | 113,00 |
| 05.12.2025 | 185,50 | 190,00 | 183,50 | 189,00 | 2,16% | 353,00 |