207,300€
-0,53%
Echtzeit-Aktienkurs Advanced Energy Industries
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 204,80 | 212,85 | 192,27 | 207,50 | -0,43% | - |
| 11.11.2026 | 204,75 | 214,90 | 202,23 | 208,40 | 4,51% | 1.215,00 |
| 10.11.2026 | 195,13 | 201,75 | 187,60 | 199,40 | 1,66% | 117,00 |
| 09.11.2026 | 176,08 | 197,52 | 173,25 | 196,15 | 10,79% | 252,00 |
| 06.11.2026 | 168,18 | 180,00 | 167,98 | 177,05 | 7,73% | 14,00 |
| 05.11.2026 | 185,10 | 189,05 | 159,27 | 164,35 | -13,00% | 1.055,00 |
| 04.11.2026 | 211,55 | 215,75 | 186,00 | 188,90 | -11,98% | 37,00 |
| 03.11.2026 | 210,65 | 219,05 | 206,05 | 214,60 | 2,19% | 13,00 |
| 02.11.2026 | 201,08 | 212,30 | 192,43 | 210,00 | 5,53% | 1.311,00 |
| 30.10.2026 | 208,05 | 211,05 | 193,73 | 199,00 | -5,60% | 360,00 |
| 29.10.2026 | 213,55 | 218,95 | 200,25 | 210,80 | -1,91% | 35,00 |
| 28.10.2026 | 210,90 | 222,20 | 209,65 | 214,90 | 2,68% | - |
| 27.10.2026 | 197,33 | 210,60 | 197,08 | 209,30 | 5,63% | 32,00 |
| 26.10.2026 | 193,98 | 202,15 | 193,15 | 198,15 | 2,22% | - |
| 23.10.2026 | 193,40 | 198,02 | 188,23 | 193,85 | 0,57% | 77,00 |
| 22.10.2026 | 215,10 | 215,75 | 190,83 | 192,75 | -12,66% | 208,00 |
| 21.10.2026 | 216,20 | 223,10 | 214,25 | 220,70 | 2,51% | 222,00 |
| 20.10.2026 | 213,30 | 216,00 | 205,15 | 215,30 | 0,05% | 30,00 |
| 19.10.2026 | 217,00 | 222,45 | 213,35 | 215,20 | 1,51% | - |
| 16.10.2026 | 224,90 | 224,90 | 210,20 | 212,00 | -5,23% | 56,00 |
| 15.10.2026 | 224,95 | 225,65 | 223,50 | 223,70 | -4,16% | - |
| 14.10.2026 | 245,20 | 246,90 | 230,00 | 233,40 | -5,12% | 15,00 |
| 13.10.2026 | 248,30 | 249,60 | 237,55 | 246,00 | -2,23% | 193,00 |
| 12.10.2026 | 258,25 | 258,75 | 250,15 | 251,60 | -2,37% | - |
| 09.10.2026 | 255,15 | 262,80 | 251,05 | 257,70 | 1,50% | 18,00 |
| 08.10.2026 | 260,35 | 261,85 | 250,40 | 253,90 | -2,76% | 6,00 |
| 07.10.2026 | 269,60 | 270,10 | 253,65 | 261,10 | -3,01% | 16,00 |
| 06.10.2026 | 265,75 | 273,60 | 263,85 | 269,20 | 1,51% | 79,00 |
| 05.10.2026 | 271,70 | 274,25 | 263,50 | 265,20 | -1,96% | 156,00 |
| 02.10.2026 | 262,95 | 274,60 | 262,35 | 270,50 | 3,36% | 517,00 |
| 01.10.2026 | 253,85 | 265,05 | 249,05 | 261,70 | 4,97% | 5,00 |
| 30.09.2026 | 249,90 | 251,70 | 244,15 | 249,30 | -0,44% | 111,00 |
| 29.09.2026 | 243,60 | 251,40 | 243,35 | 250,40 | 2,58% | 335,00 |
| 28.09.2026 | 242,55 | 251,00 | 239,20 | 244,10 | -0,73% | 130,00 |
| 25.09.2026 | 246,35 | 251,40 | 243,75 | 245,90 | 0,70% | 765,00 |
| 24.09.2026 | 243,95 | 246,20 | 236,85 | 244,20 | -0,59% | - |
| 23.09.2026 | 239,65 | 246,90 | 234,40 | 245,65 | 3,00% | - |
| 22.09.2026 | 229,15 | 239,05 | 227,95 | 238,50 | 4,06% | 60,00 |
| 21.09.2026 | 230,55 | 236,05 | 228,25 | 229,20 | 0,17% | 310,00 |
| 18.09.2026 | 222,70 | 229,20 | 221,60 | 228,80 | 3,53% | - |
| 17.09.2026 | 221,65 | 228,05 | 218,90 | 221,00 | 0,41% | 6,00 |
| 16.09.2026 | 218,25 | 224,60 | 217,05 | 220,10 | 1,10% | 100,00 |
| 15.09.2026 | 219,65 | 226,75 | 212,30 | 217,70 | -1,40% | 37,00 |
| 14.09.2026 | 243,95 | 244,15 | 219,45 | 220,80 | -10,90% | 95,00 |
| 11.09.2026 | 236,70 | 248,15 | 236,45 | 247,80 | 5,09% | 10,00 |
| 10.09.2026 | 245,70 | 245,70 | 235,15 | 235,80 | -3,91% | - |
| 09.09.2026 | 249,15 | 252,40 | 244,70 | 245,40 | -1,05% | - |
| 08.09.2026 | 241,85 | 253,45 | 241,10 | 248,00 | 2,44% | 211,00 |
| 07.09.2026 | 242,45 | 243,25 | 241,35 | 242,10 | 0,25% | 293,00 |
| 04.09.2026 | 237,05 | 243,50 | 235,15 | 241,50 | 2,46% | 90,00 |
| 03.09.2026 | 231,05 | 235,95 | 221,30 | 235,70 | 1,99% | 15,00 |
| 02.09.2026 | 229,65 | 236,85 | 225,65 | 231,10 | 0,22% | - |
| 01.09.2026 | 239,25 | 239,25 | 229,55 | 230,60 | -3,31% | - |
| 31.08.2026 | 235,35 | 240,30 | 234,35 | 238,50 | 1,10% | 553,00 |
| 28.08.2026 | 245,70 | 246,80 | 234,40 | 235,90 | -3,99% | 6,00 |
| 27.08.2026 | 244,55 | 254,30 | 243,15 | 245,70 | 0,45% | - |
| 26.08.2026 | 235,65 | 245,30 | 234,55 | 244,60 | 3,69% | - |
| 25.08.2026 | 237,45 | 245,80 | 233,30 | 235,90 | 0,08% | - |
| 24.08.2026 | 241,90 | 244,80 | 231,45 | 235,70 | -3,56% | 280,00 |
| 21.08.2026 | 251,15 | 254,55 | 242,20 | 244,40 | -2,44% | 15,00 |
| 20.08.2026 | 253,55 | 257,45 | 249,25 | 250,50 | -0,75% | - |
| 19.08.2026 | 269,45 | 274,70 | 250,95 | 252,40 | -14,87% | 90,00 |
| 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 |