1,215€
4,65%
Echtzeit-Aktienkurs AXT
Bid:
Ask:
Aktienkurse zur AXT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,22 | 1,27 | 1,19 | 1,25 | 3,15% | - |
| 24.04.2025 | 1,16 | 1,23 | 1,12 | 1,21 | 3,52% | - |
| 23.04.2025 | 1,18 | 1,20 | 1,14 | 1,17 | 1,30% | - |
| 22.04.2025 | 1,03 | 1,16 | 1,03 | 1,15 | 8,18% | - |
| 17.04.2025 | 1,04 | 1,08 | 1,03 | 1,06 | 3,20% | - |
| 16.04.2025 | 1,02 | 1,07 | 1,00 | 1,03 | -0,96% | - |
| 15.04.2025 | 1,02 | 1,11 | 1,01 | 1,04 | 1,07% | - |
| 14.04.2025 | 1,03 | 1,11 | 1,00 | 1,03 | 1,08% | - |
| 11.04.2025 | 1,08 | 1,09 | 1,02 | 1,02 | -5,65% | - |
| 10.04.2025 | 1,15 | 1,16 | 1,05 | 1,08 | -6,57% | - |
| 09.04.2025 | 1,16 | 1,22 | 1,07 | 1,16 | -3,67% | - |
| 08.04.2025 | 1,25 | 1,35 | 1,16 | 1,20 | -4,31% | - |
| 07.04.2025 | 1,10 | 1,28 | 0,98 | 1,25 | 11,57% | - |
| 04.04.2025 | 1,25 | 1,28 | 1,09 | 1,12 | -10,58% | - |
| 03.04.2025 | 1,24 | 1,42 | 1,24 | 1,26 | -11,17% | - |
| 02.04.2025 | 1,43 | 1,45 | 1,35 | 1,42 | -1,26% | - |
| 01.04.2025 | 1,30 | 1,43 | 1,30 | 1,43 | 11,09% | - |
| 31.03.2025 | 1,35 | 1,36 | 1,23 | 1,29 | -8,19% | - |
| 28.03.2025 | 1,44 | 1,45 | 1,34 | 1,41 | -2,16% | - |
| 27.03.2025 | 1,47 | 1,51 | 1,41 | 1,44 | -1,71% | - |
| 26.03.2025 | 1,59 | 1,65 | 1,46 | 1,46 | -8,92% | - |
| 25.03.2025 | 1,64 | 1,65 | 1,59 | 1,60 | -3,78% | - |
| 24.03.2025 | 1,57 | 1,69 | 1,57 | 1,67 | 4,12% | - |
| 21.03.2025 | 1,58 | 1,60 | 1,52 | 1,60 | -1,11% | - |
| 20.03.2025 | 1,61 | 1,65 | 1,57 | 1,62 | -2,00% | - |
| 19.03.2025 | 1,59 | 1,67 | 1,56 | 1,65 | 7,27% | - |
| 18.03.2025 | 1,67 | 1,67 | 1,54 | 1,54 | -9,09% | - |
| 17.03.2025 | 1,64 | 1,73 | 1,54 | 1,69 | 3,55% | - |
| 14.03.2025 | 1,48 | 1,66 | 1,47 | 1,64 | 11,22% | - |
| 13.03.2025 | 1,48 | 1,59 | 1,44 | 1,47 | 3,88% | - |
| 12.03.2025 | 1,48 | 1,52 | 1,42 | 1,42 | -3,15% | - |
| 11.03.2025 | 1,44 | 1,51 | 1,36 | 1,46 | 3,76% | - |
| 10.03.2025 | 1,49 | 1,51 | 1,41 | 1,41 | -6,00% | - |
| 07.03.2025 | 1,43 | 1,52 | 1,41 | 1,50 | 4,68% | - |
| 06.03.2025 | 1,44 | 1,49 | 1,39 | 1,43 | -0,62% | - |
| 05.03.2025 | 1,47 | 1,47 | 1,40 | 1,44 | -0,41% | - |
| 04.03.2025 | 1,48 | 1,49 | 1,40 | 1,45 | -2,56% | - |
| 03.03.2025 | 1,54 | 1,58 | 1,44 | 1,49 | -4,62% | - |
| 28.02.2025 | 1,54 | 1,57 | 1,43 | 1,56 | -0,64% | - |
| 27.02.2025 | 1,31 | 1,63 | 1,30 | 1,57 | 24,96% | - |
| 26.02.2025 | 1,25 | 1,31 | 1,22 | 1,25 | 1,05% | - |
| 25.02.2025 | 1,28 | 1,37 | 1,19 | 1,24 | -2,74% | - |
| 24.02.2025 | 1,53 | 1,57 | 1,28 | 1,28 | -15,27% | - |
| 21.02.2025 | 1,92 | 1,95 | 1,50 | 1,51 | -31,42% | 2.600,00 |
| 20.02.2025 | 2,20 | 2,50 | 2,08 | 2,20 | -0,68% | 4.000,00 |
| 19.02.2025 | 2,20 | 2,52 | 2,13 | 2,21 | 3,37% | - |
| 18.02.2025 | 2,14 | 2,24 | 2,11 | 2,14 | 0,28% | - |
| 17.02.2025 | 2,13 | 2,14 | 2,13 | 2,13 | 0,61% | - |
| 14.02.2025 | 2,03 | 2,15 | 1,99 | 2,12 | 4,33% | - |
| 13.02.2025 | 1,97 | 2,04 | 1,95 | 2,03 | 3,20% | - |
| 12.02.2025 | 1,88 | 2,02 | 1,87 | 1,97 | 4,90% | - |
| 11.02.2025 | 1,95 | 1,97 | 1,88 | 1,88 | -3,55% | - |
| 10.02.2025 | 2,05 | 2,06 | 1,95 | 1,95 | -4,56% | - |
| 07.02.2025 | 2,11 | 2,12 | 2,01 | 2,04 | -3,09% | - |
| 06.02.2025 | 1,99 | 2,11 | 1,99 | 2,10 | 5,73% | - |
| 05.02.2025 | 2,04 | 2,05 | 1,97 | 1,99 | -2,78% | - |
| 04.02.2025 | 2,01 | 2,12 | 1,98 | 2,05 | 2,04% | - |
| 03.02.2025 | 1,98 | 2,09 | 1,92 | 2,01 | -0,20% | - |
| 31.01.2025 | 2,01 | 2,09 | 1,98 | 2,01 | 0,35% | - |
| 30.01.2025 | 2,00 | 2,07 | 1,97 | 2,00 | -0,50% | - |
| 29.01.2025 | 2,07 | 2,09 | 2,00 | 2,01 | -2,52% | - |
| 28.01.2025 | 2,06 | 2,08 | 1,98 | 2,07 | 0,73% | - |
| 27.01.2025 | 2,18 | 2,18 | 1,99 | 2,05 | -6,69% | - |
| 24.01.2025 | 2,20 | 2,29 | 2,06 | 2,20 | -0,27% | - |
| 23.01.2025 | 2,19 | 2,24 | 2,16 | 2,20 | -0,05% | - |
| 22.01.2025 | 2,34 | 2,38 | 2,14 | 2,20 | -5,49% | - |
| 21.01.2025 | 2,18 | 2,34 | 2,12 | 2,33 | 6,97% | - |
| 20.01.2025 | 2,19 | 2,21 | 2,18 | 2,18 | -0,68% | 4.825,00 |
| 17.01.2025 | 2,10 | 2,20 | 2,07 | 2,20 | 4,42% | - |
| 16.01.2025 | 2,19 | 2,23 | 2,10 | 2,10 | -3,18% | - |
| 15.01.2025 | 1,98 | 2,20 | 1,97 | 2,17 | 9,92% | - |
| 14.01.2025 | 1,96 | 2,01 | 1,93 | 1,98 | 0,10% | - |
| 13.01.2025 | 2,08 | 2,10 | 1,96 | 1,97 | -4,87% | - |
| 10.01.2025 | 2,09 | 2,14 | 2,02 | 2,07 | -0,48% | - |
| 09.01.2025 | 2,09 | 2,09 | 2,08 | 2,08 | -0,24% | - |
| 08.01.2025 | 2,18 | 2,21 | 2,04 | 2,09 | -3,73% | - |
| 07.01.2025 | 2,16 | 2,25 | 2,10 | 2,17 | 0,88% | - |
| 06.01.2025 | 2,20 | 2,32 | 2,12 | 2,15 | -1,69% | - |
| 03.01.2025 | 2,13 | 2,22 | 2,13 | 2,19 | 2,96% | - |
| 02.01.2025 | 2,10 | 2,19 | 2,08 | 2,13 | -1,35% | - |
| 30.12.2024 | 2,18 | 2,19 | 2,15 | 2,15 | -1,28% | - |
| 27.12.2024 | 2,19 | 2,26 | 2,09 | 2,18 | -1,45% | - |
| 23.12.2024 | 2,11 | 2,22 | 2,09 | 2,21 | 5,73% | - |
| 20.12.2024 | 2,04 | 2,14 | 1,99 | 2,09 | 3,15% | - |
| 19.12.2024 | 2,10 | 2,20 | 2,00 | 2,03 | -3,24% | - |
| 18.12.2024 | 2,17 | 2,27 | 2,10 | 2,10 | -3,27% | - |
| 17.12.2024 | 2,12 | 2,20 | 2,07 | 2,17 | 1,97% | - |
| 16.12.2024 | 2,20 | 2,30 | 2,07 | 2,13 | -3,58% | - |
| 13.12.2024 | 2,12 | 2,21 | 2,11 | 2,21 | 3,76% | - |
| 12.12.2024 | 2,12 | 2,19 | 2,11 | 2,13 | 0,66% | - |
| 11.12.2024 | 2,06 | 2,21 | 1,99 | 2,11 | 2,18% | - |
| 10.12.2024 | 2,18 | 2,23 | 2,06 | 2,07 | -5,40% | - |
| 09.12.2024 | 2,11 | 2,32 | 2,07 | 2,19 | 6,12% | 103.974,00 |
| 06.12.2024 | 1,94 | 2,07 | 1,93 | 2,06 | 6,02% | - |
| 05.12.2024 | 2,06 | 2,08 | 1,93 | 1,94 | -5,27% | - |
| 04.12.2024 | 1,87 | 2,11 | 1,87 | 2,05 | 9,10% | - |
| 03.12.2024 | 2,11 | 2,33 | 1,83 | 1,88 | -10,95% | - |
| 02.12.2024 | 2,01 | 2,11 | 1,99 | 2,11 | 2,38% | 75,00 |
| 29.11.2024 | 1,93 | 2,06 | 1,86 | 2,06 | 6,35% | - |
| 28.11.2024 | 1,94 | 1,96 | 1,93 | 1,94 | -0,41% | - |