206,900€
-0,67%
Echtzeit-Aktienkurs Advanced Energy Industries
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 207,05 | 212,80 | 193,27 | 206,35 | -1,22% | - |
| 11.11.2026 | 202,18 | 214,90 | 201,98 | 208,90 | 5,13% | 2.559,00 |
| 10.11.2026 | 195,23 | 201,80 | 188,05 | 198,70 | 1,61% | - |
| 09.11.2026 | 176,43 | 197,50 | 174,50 | 195,55 | 10,59% | - |
| 06.11.2026 | 167,35 | 180,00 | 167,08 | 176,83 | 6,89% | 192,00 |
| 05.11.2026 | 186,83 | 189,15 | 159,30 | 165,43 | -12,09% | - |
| 04.11.2026 | 211,90 | 217,35 | 186,05 | 188,18 | -11,59% | 54,00 |
| 03.11.2026 | 212,35 | 219,30 | 206,65 | 212,85 | 9,83% | - |
| 02.11.2026 | 199,35 | 204,85 | 192,60 | 193,80 | -2,45% | 1.075,00 |
| 30.10.2026 | 208,25 | 212,75 | 193,65 | 198,68 | -6,66% | - |
| 29.10.2026 | 214,05 | 219,00 | 208,85 | 212,85 | -1,82% | - |
| 28.10.2026 | 209,75 | 220,00 | 209,65 | 216,80 | 3,61% | - |
| 27.10.2026 | 197,73 | 210,60 | 197,68 | 209,25 | 5,74% | - |
| 26.10.2026 | 192,93 | 202,15 | 192,10 | 197,90 | 2,65% | - |
| 23.10.2026 | 193,18 | 196,93 | 188,27 | 192,80 | -0,16% | - |
| 22.10.2026 | 215,45 | 215,80 | 190,85 | 193,10 | -12,43% | - |
| 21.10.2026 | 218,95 | 222,60 | 214,55 | 220,50 | 3,38% | - |
| 20.10.2026 | 214,05 | 215,95 | 205,25 | 213,30 | -0,84% | - |
| 19.10.2026 | 217,05 | 222,50 | 213,20 | 215,10 | 1,58% | - |
| 16.10.2026 | 224,85 | 227,25 | 211,55 | 211,75 | -5,78% | - |
| 15.10.2026 | 230,95 | 231,35 | 209,95 | 224,75 | -3,81% | - |
| 14.10.2026 | 245,80 | 247,10 | 230,05 | 233,65 | -4,67% | - |
| 13.10.2026 | 250,40 | 251,15 | 237,60 | 245,10 | -2,66% | - |
| 12.10.2026 | 258,00 | 259,15 | 250,20 | 251,80 | -2,27% | - |
| 09.10.2026 | 253,60 | 261,40 | 251,15 | 257,65 | 1,86% | - |
| 08.10.2026 | 260,80 | 261,80 | 250,35 | 252,95 | -3,23% | - |
| 07.10.2026 | 269,45 | 270,45 | 253,75 | 261,40 | -2,81% | - |
| 06.10.2026 | 265,25 | 273,55 | 264,65 | 268,95 | 1,43% | - |
| 05.10.2026 | 271,90 | 274,20 | 263,55 | 265,15 | -1,87% | - |
| 02.10.2026 | 261,90 | 274,60 | 261,60 | 270,20 | 3,25% | - |
| 01.10.2026 | 251,90 | 264,95 | 249,20 | 261,70 | 5,10% | - |
| 30.09.2026 | 249,70 | 251,75 | 244,20 | 249,00 | -0,36% | - |
| 29.09.2026 | 244,00 | 251,45 | 244,00 | 249,90 | 2,27% | - |
| 28.09.2026 | 243,05 | 251,05 | 239,05 | 244,35 | -0,45% | - |
| 25.09.2026 | 244,90 | 251,40 | 244,10 | 245,45 | 0,41% | - |
| 24.09.2026 | 245,00 | 245,00 | 236,90 | 244,45 | -0,51% | - |
| 23.09.2026 | 239,75 | 246,85 | 234,60 | 245,70 | 5,13% | - |
| 22.09.2026 | 230,95 | 239,00 | 226,85 | 233,70 | 1,96% | - |
| 21.09.2026 | 229,20 | 236,75 | 228,25 | 229,20 | 0,37% | - |
| 18.09.2026 | 222,05 | 228,85 | 222,00 | 228,35 | 3,16% | - |
| 17.09.2026 | 219,90 | 228,00 | 219,00 | 221,35 | 0,64% | - |
| 16.09.2026 | 217,35 | 224,65 | 217,10 | 219,95 | 1,50% | - |
| 15.09.2026 | 221,35 | 226,10 | 212,35 | 216,70 | -1,59% | - |
| 14.09.2026 | 246,85 | 247,15 | 219,45 | 220,20 | -11,14% | - |
| 11.09.2026 | 236,15 | 248,10 | 235,90 | 247,80 | 5,13% | - |
| 10.09.2026 | 245,45 | 246,45 | 235,20 | 235,70 | -4,03% | - |
| 09.09.2026 | 248,60 | 252,45 | 244,75 | 245,60 | -1,09% | - |
| 08.09.2026 | 241,80 | 253,40 | 241,40 | 248,30 | 2,22% | 30,00 |
| 07.09.2026 | 242,10 | 242,90 | 240,10 | 242,90 | 0,48% | 48,00 |
| 04.09.2026 | 236,30 | 243,50 | 236,10 | 241,75 | 2,57% | - |
| 03.09.2026 | 231,25 | 235,85 | 221,35 | 235,70 | 1,81% | - |
| 02.09.2026 | 230,25 | 236,80 | 225,65 | 231,50 | 0,54% | - |
| 01.09.2026 | 238,75 | 238,85 | 229,55 | 230,25 | -3,38% | - |
| 31.08.2026 | 235,30 | 242,30 | 234,40 | 238,30 | 1,19% | - |
| 28.08.2026 | 246,05 | 246,90 | 234,85 | 235,50 | -4,44% | - |
| 27.08.2026 | 243,45 | 253,85 | 243,25 | 246,45 | 1,44% | - |
| 26.08.2026 | 236,00 | 245,30 | 233,45 | 242,95 | 3,01% | - |
| 25.08.2026 | 236,30 | 246,15 | 233,45 | 235,85 | 0,21% | - |
| 24.08.2026 | 243,85 | 247,70 | 231,50 | 235,35 | -3,62% | - |
| 21.08.2026 | 250,55 | 257,75 | 242,20 | 244,20 | -2,50% | - |
| 20.08.2026 | 252,50 | 257,50 | 248,20 | 250,45 | -0,56% | - |
| 19.08.2026 | 270,90 | 275,45 | 251,05 | 251,85 | -7,31% | - |
| 18.08.2026 | 299,85 | 300,35 | 267,20 | 271,70 | -9,78% | - |
| 17.08.2026 | 285,80 | 301,80 | 283,35 | 301,15 | 5,46% | - |
| 14.08.2026 | 285,50 | 292,05 | 281,90 | 285,55 | -0,10% | - |
| 13.08.2026 | 293,00 | 299,30 | 285,05 | 285,85 | -2,17% | - |
| 12.08.2026 | 284,40 | 299,55 | 284,30 | 292,20 | 3,36% | - |
| 11.08.2026 | 272,70 | 284,55 | 272,50 | 282,70 | 3,76% | - |
| 10.08.2026 | 279,15 | 289,65 | 272,35 | 272,45 | -3,04% | - |
| 07.08.2026 | 281,50 | 289,35 | 276,95 | 281,00 | 0,09% | - |
| 06.08.2026 | 284,20 | 289,75 | 276,05 | 280,75 | -1,46% | - |
| 05.08.2026 | 296,45 | 303,45 | 284,85 | 284,90 | -3,77% | - |
| 04.08.2026 | 286,35 | 298,60 | 279,85 | 296,05 | 14,84% | - |
| 03.08.2026 | 252,15 | 260,15 | 241,50 | 257,80 | 2,63% | - |
| 31.07.2026 | 239,90 | 264,20 | 238,90 | 251,20 | 5,66% | - |
| 30.07.2026 | 220,70 | 241,70 | 220,50 | 237,75 | 7,75% | - |
| 29.07.2026 | 239,25 | 241,80 | 218,85 | 220,65 | -7,91% | - |
| 28.07.2026 | 255,45 | 255,90 | 231,00 | 239,60 | -6,68% | - |
| 27.07.2026 | 268,55 | 276,40 | 248,20 | 256,75 | -4,00% | 30,00 |
| 24.07.2026 | 276,85 | 278,20 | 266,05 | 267,45 | -3,45% | - |
| 23.07.2026 | 277,20 | 286,55 | 273,95 | 277,00 | -0,43% | - |
| 22.07.2026 | 270,55 | 279,75 | 262,15 | 278,20 | 4,51% | - |
| 21.07.2026 | 247,80 | 266,55 | 247,70 | 266,20 | 8,34% | - |
| 20.07.2026 | 253,45 | 256,85 | 244,10 | 245,70 | -1,01% | 1.459,00 |
| 17.07.2026 | 248,00 | 251,25 | 232,90 | 248,20 | -0,20% | - |
| 16.07.2026 | 263,20 | 264,85 | 248,70 | 248,70 | -5,58% | - |
| 15.07.2026 | 267,95 | 273,85 | 254,80 | 263,40 | -1,42% | 238,00 |
| 14.07.2026 | 262,55 | 273,35 | 262,35 | 267,20 | 1,93% | - |
| 13.07.2026 | 268,45 | 269,05 | 257,85 | 262,15 | -2,82% | - |
| 10.07.2026 | 269,90 | 271,80 | 264,60 | 269,75 | -0,41% | - |
| 09.07.2026 | 257,65 | 277,50 | 257,05 | 270,85 | 5,68% | - |
| 08.07.2026 | 251,90 | 258,00 | 243,15 | 256,30 | 1,67% | - |
| 07.07.2026 | 270,55 | 273,45 | 245,45 | 252,10 | -7,20% | - |
| 06.07.2026 | 278,00 | 283,45 | 269,35 | 271,65 | -1,84% | 260,00 |
| 03.07.2026 | 273,25 | 276,95 | 272,60 | 276,75 | 1,62% | - |
| 02.07.2026 | 313,40 | 316,55 | 266,55 | 272,35 | -13,14% | 487,00 |
| 01.07.2026 | 326,50 | 341,20 | 307,90 | 313,55 | -3,92% | - |
| 30.06.2026 | 306,40 | 329,00 | 305,45 | 326,35 | 7,09% | 852,00 |
| 29.06.2026 | 311,75 | 314,90 | 296,70 | 304,75 | -0,38% | 133,00 |
| 26.06.2026 | 327,55 | 328,80 | 301,60 | 305,90 | -7,26% | - |