193,860€
-1,73%
Echtzeit-Aktienkurs Analog Devices
Bid:
Ask:
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 196,12 | 197,56 | 192,04 | 192,73 | -2,31% | - |
| 05.09.2024 | 200,88 | 202,00 | 196,23 | 197,28 | -1,46% | 488,00 |
| 04.09.2024 | 196,64 | 202,00 | 195,89 | 200,20 | 1,05% | - |
| 03.09.2024 | 210,93 | 211,77 | 197,25 | 198,11 | -6,79% | - |
| 02.09.2024 | 212,20 | 212,80 | 211,13 | 212,55 | 0,04% | - |
| 30.08.2024 | 209,25 | 213,08 | 209,13 | 212,48 | 2,03% | - |
| 29.08.2024 | 202,93 | 212,15 | 202,80 | 208,25 | 1,91% | - |
| 28.08.2024 | 207,80 | 209,70 | 202,70 | 204,35 | -1,43% | - |
| 27.08.2024 | 202,35 | 207,77 | 200,09 | 207,33 | 2,52% | - |
| 26.08.2024 | 204,20 | 204,95 | 200,35 | 202,23 | -0,98% | - |
| 23.08.2024 | 200,43 | 205,43 | 200,33 | 204,23 | 1,99% | - |
| 22.08.2024 | 204,35 | 205,75 | 199,29 | 200,25 | -1,84% | - |
| 21.08.2024 | 201,18 | 215,40 | 200,07 | 204,00 | 1,57% | - |
| 20.08.2024 | 204,15 | 204,77 | 199,28 | 200,85 | -1,46% | - |
| 19.08.2024 | 201,88 | 203,88 | 200,40 | 203,83 | 0,68% | - |
| 16.08.2024 | 204,15 | 204,68 | 201,25 | 202,45 | -0,65% | 5,00 |
| 15.08.2024 | 196,40 | 204,23 | 195,10 | 203,77 | 4,26% | - |
| 14.08.2024 | 198,43 | 198,66 | 192,68 | 195,45 | -1,43% | - |
| 13.08.2024 | 194,55 | 198,72 | 194,31 | 198,28 | 2,19% | 80,00 |
| 12.08.2024 | 193,92 | 195,19 | 192,27 | 194,03 | 0,22% | - |
| 09.08.2024 | 195,64 | 197,21 | 191,36 | 193,61 | -1,19% | - |
| 08.08.2024 | 183,35 | 196,07 | 182,69 | 195,95 | 6,32% | - |
| 07.08.2024 | 187,28 | 193,48 | 183,92 | 184,31 | -1,64% | - |
| 06.08.2024 | 186,39 | 190,86 | 182,53 | 187,39 | 2,36% | 238,00 |
| 05.08.2024 | 181,11 | 190,44 | 177,80 | 183,07 | -3,96% | 30,00 |
| 02.08.2024 | 198,12 | 202,75 | 189,47 | 190,61 | -6,08% | 10,00 |
| 01.08.2024 | 214,70 | 214,70 | 201,05 | 202,95 | -5,07% | - |
| 31.07.2024 | 210,73 | 214,30 | 209,75 | 213,80 | 3,01% | 35,00 |
| 30.07.2024 | 210,10 | 212,88 | 206,23 | 207,55 | -1,20% | - |
| 29.07.2024 | 210,00 | 214,23 | 208,25 | 210,08 | 0,73% | 11,00 |
| 26.07.2024 | 204,45 | 209,23 | 204,43 | 208,55 | 2,38% | 284,00 |
| 25.07.2024 | 208,88 | 209,43 | 199,25 | 203,70 | -1,72% | 300,00 |
| 24.07.2024 | 211,08 | 213,08 | 206,52 | 207,27 | -2,36% | - |
| 23.07.2024 | 215,08 | 218,23 | 211,05 | 212,27 | -3,72% | - |
| 22.07.2024 | 213,23 | 220,68 | 212,45 | 220,48 | 3,73% | - |
| 19.07.2024 | 220,20 | 221,33 | 212,13 | 212,55 | -3,09% | 20,00 |
| 18.07.2024 | 216,50 | 220,93 | 215,58 | 219,33 | 1,80% | - |
| 17.07.2024 | 222,18 | 223,23 | 215,27 | 215,45 | -3,49% | - |
| 16.07.2024 | 218,83 | 223,63 | 217,63 | 223,25 | 2,34% | - |
| 15.07.2024 | 219,80 | 220,02 | 216,52 | 218,15 | -0,25% | - |
| 12.07.2024 | 214,95 | 222,00 | 214,30 | 218,70 | 1,69% | - |
| 11.07.2024 | 219,68 | 220,27 | 215,08 | 215,08 | -2,27% | - |
| 10.07.2024 | 214,77 | 220,80 | 214,60 | 220,08 | 2,56% | - |
| 09.07.2024 | 216,08 | 216,70 | 213,65 | 214,58 | -0,44% | - |
| 08.07.2024 | 212,88 | 215,93 | 212,73 | 215,52 | 1,22% | - |
| 05.07.2024 | 211,38 | 214,58 | 211,13 | 212,93 | 0,86% | - |
| 04.07.2024 | 211,52 | 212,10 | 210,80 | 211,10 | -0,07% | - |
| 03.07.2024 | 212,52 | 213,90 | 210,40 | 211,25 | -0,54% | 16,00 |
| 02.07.2024 | 209,45 | 212,48 | 208,10 | 212,40 | 1,29% | - |
| 01.07.2024 | 213,55 | 214,20 | 208,75 | 209,70 | -1,60% | - |
| 28.06.2024 | 212,58 | 216,83 | 211,88 | 213,10 | 0,64% | - |
| 27.06.2024 | 212,55 | 213,80 | 211,15 | 211,75 | -0,70% | 5,00 |
| 26.06.2024 | 215,63 | 217,43 | 212,23 | 213,25 | -0,84% | 30,00 |
| 25.06.2024 | 213,63 | 216,30 | 211,18 | 215,05 | 1,06% | - |
| 24.06.2024 | 216,18 | 216,33 | 212,48 | 212,80 | -1,50% | - |
| 21.06.2024 | 214,50 | 216,98 | 213,23 | 216,05 | 0,82% | - |
| 20.06.2024 | 218,98 | 221,40 | 213,77 | 214,30 | -1,58% | 1.380,00 |
| 19.06.2024 | 219,40 | 219,77 | 217,70 | 217,75 | -0,67% | - |
| 18.06.2024 | 216,77 | 220,18 | 215,68 | 219,23 | 1,26% | - |
| 17.06.2024 | 216,10 | 216,58 | 212,63 | 216,50 | 0,25% | - |
| 14.06.2024 | 218,52 | 219,10 | 215,02 | 215,95 | -0,87% | - |
| 13.06.2024 | 222,23 | 222,43 | 214,10 | 217,85 | -1,26% | - |
| 12.06.2024 | 220,27 | 222,35 | 218,52 | 220,63 | 0,27% | - |
| 11.06.2024 | 218,50 | 220,13 | 217,25 | 220,02 | 0,61% | - |
| 10.06.2024 | 218,48 | 219,73 | 215,73 | 218,70 | 0,62% | 75,00 |
| 07.06.2024 | 218,18 | 219,75 | 216,00 | 217,35 | -0,29% | - |
| 06.06.2024 | 216,65 | 218,93 | 214,35 | 217,98 | 0,57% | 450,00 |
| 05.06.2024 | 212,60 | 216,95 | 212,05 | 216,75 | 2,28% | - |
| 04.06.2024 | 211,95 | 213,50 | 210,48 | 211,93 | -0,54% | - |
| 03.06.2024 | 216,68 | 217,63 | 209,80 | 213,08 | -1,46% | - |
| 31.05.2024 | 211,68 | 216,23 | 209,85 | 216,23 | 1,82% | 104,00 |
| 30.05.2024 | 209,85 | 213,08 | 209,45 | 212,35 | 0,54% | 24,00 |
| 29.05.2024 | 214,38 | 214,52 | 210,95 | 211,20 | -1,74% | 9,00 |
| 28.05.2024 | 214,38 | 215,45 | 211,73 | 214,95 | -0,02% | - |
| 27.05.2024 | 214,23 | 215,25 | 213,88 | 215,00 | 0,34% | - |
| 24.05.2024 | 217,00 | 219,65 | 214,05 | 214,27 | -1,27% | 90,00 |
| 23.05.2024 | 223,40 | 224,90 | 214,68 | 217,02 | -2,21% | 12,00 |
| 22.05.2024 | 198,38 | 221,98 | 196,99 | 221,93 | 11,25% | - |
| 21.05.2024 | 200,32 | 200,43 | 197,45 | 199,49 | -0,38% | - |
| 20.05.2024 | 197,12 | 201,23 | 196,96 | 200,26 | 1,68% | 30,00 |
| 17.05.2024 | 197,34 | 198,65 | 195,87 | 196,96 | -0,03% | - |
| 16.05.2024 | 198,92 | 199,22 | 196,63 | 197,01 | -0,64% | 900,00 |
| 15.05.2024 | 195,84 | 198,40 | 195,50 | 198,27 | 1,23% | 435,00 |
| 14.05.2024 | 193,12 | 196,28 | 191,60 | 195,86 | 1,42% | - |
| 13.05.2024 | 193,03 | 194,13 | 192,05 | 193,12 | 0,41% | 780,00 |
| 10.05.2024 | 190,27 | 192,59 | 190,12 | 192,34 | 1,30% | - |
| 09.05.2024 | 190,25 | 190,79 | 189,15 | 189,88 | -0,40% | - |
| 08.05.2024 | 189,58 | 190,79 | 187,82 | 190,65 | 0,75% | - |
| 07.05.2024 | 187,54 | 191,01 | 187,28 | 189,23 | 0,22% | 19,00 |
| 06.05.2024 | 185,49 | 188,92 | 185,39 | 188,82 | 1,83% | - |
| 03.05.2024 | 184,33 | 187,13 | 182,90 | 185,43 | 1,22% | - |
| 02.05.2024 | 180,74 | 183,90 | 179,47 | 183,20 | -2,53% | 225,00 |
| 30.04.2024 | 190,45 | 190,74 | 187,90 | 187,96 | -1,18% | 600,00 |
| 29.04.2024 | 189,12 | 190,25 | 186,98 | 190,20 | 0,77% | - |
| 26.04.2024 | 185,97 | 189,33 | 182,88 | 188,75 | 2,29% | 90,00 |
| 25.04.2024 | 182,10 | 185,48 | 181,17 | 184,53 | 0,46% | - |
| 24.04.2024 | 184,41 | 188,56 | 182,30 | 183,69 | 3,50% | 75,00 |
| 23.04.2024 | 174,63 | 178,23 | 174,29 | 177,47 | 1,46% | - |
| 22.04.2024 | 172,92 | 176,74 | 172,51 | 174,92 | 1,66% | - |
| 19.04.2024 | 174,56 | 176,07 | 171,43 | 172,07 | -2,34% | - |