228,450€
-1,66%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 232,48 | 234,38 | 227,38 | 228,38 | -1,69% | - |
| 20.02.2025 | 231,50 | 236,30 | 229,50 | 232,30 | 0,23% | 23,00 |
| 19.02.2025 | 212,15 | 232,58 | 211,52 | 231,77 | 10,02% | 233,00 |
| 18.02.2025 | 206,25 | 211,08 | 205,25 | 210,68 | 2,68% | - |
| 17.02.2025 | 205,38 | 205,58 | 204,88 | 205,18 | 0,31% | - |
| 14.02.2025 | 200,43 | 205,00 | 199,93 | 204,55 | 2,22% | - |
| 13.02.2025 | 197,45 | 200,38 | 196,52 | 200,10 | 1,39% | - |
| 12.02.2025 | 196,42 | 197,52 | 193,90 | 197,35 | 0,53% | - |
| 11.02.2025 | 198,08 | 199,94 | 195,88 | 196,31 | -1,21% | - |
| 10.02.2025 | 200,13 | 201,08 | 196,72 | 198,72 | 0,03% | 330,00 |
| 07.02.2025 | 199,77 | 201,85 | 197,47 | 198,67 | -0,70% | - |
| 06.02.2025 | 202,35 | 202,83 | 198,21 | 200,07 | -0,75% | 5,00 |
| 05.02.2025 | 196,87 | 202,30 | 195,46 | 201,58 | 1,57% | 8,00 |
| 04.02.2025 | 199,51 | 200,75 | 197,38 | 198,46 | -0,45% | 120,00 |
| 03.02.2025 | 201,90 | 204,18 | 197,85 | 199,35 | -2,42% | 1.284,00 |
| 31.01.2025 | 205,77 | 208,90 | 203,43 | 204,30 | 0,06% | - |
| 30.01.2025 | 202,52 | 204,27 | 200,08 | 204,18 | 1,25% | - |
| 29.01.2025 | 201,40 | 203,63 | 201,00 | 201,65 | 0,41% | 30,00 |
| 28.01.2025 | 206,63 | 208,10 | 199,35 | 200,83 | -2,23% | 12,00 |
| 27.01.2025 | 202,90 | 215,00 | 199,55 | 205,40 | -0,83% | - |
| 24.01.2025 | 216,10 | 216,10 | 206,95 | 207,13 | -5,50% | - |
| 23.01.2025 | 214,77 | 219,20 | 212,98 | 219,18 | 1,85% | - |
| 22.01.2025 | 214,13 | 217,10 | 211,25 | 215,20 | 1,26% | - |
| 21.01.2025 | 211,35 | 215,18 | 210,77 | 212,52 | 0,65% | - |
| 20.01.2025 | 212,45 | 212,90 | 210,90 | 211,15 | -0,98% | - |
| 17.01.2025 | 209,38 | 215,20 | 208,85 | 213,25 | 2,14% | 20,00 |
| 16.01.2025 | 212,63 | 215,10 | 206,98 | 208,77 | -1,49% | 120,00 |
| 15.01.2025 | 208,77 | 214,08 | 208,10 | 211,93 | 1,68% | - |
| 14.01.2025 | 208,70 | 209,90 | 205,70 | 208,43 | 0,01% | - |
| 13.01.2025 | 206,77 | 208,90 | 204,05 | 208,40 | 0,53% | - |
| 10.01.2025 | 213,13 | 214,10 | 206,75 | 207,30 | -2,76% | - |
| 09.01.2025 | 213,48 | 213,50 | 212,85 | 213,18 | -0,25% | - |
| 08.01.2025 | 209,00 | 214,55 | 206,52 | 213,70 | 2,44% | - |
| 07.01.2025 | 209,10 | 211,95 | 207,15 | 208,60 | -0,63% | - |
| 06.01.2025 | 209,05 | 213,38 | 207,95 | 209,93 | 0,47% | 30,00 |
| 03.01.2025 | 206,40 | 209,73 | 204,58 | 208,95 | 1,46% | 52,00 |
| 02.01.2025 | 205,80 | 210,75 | 204,52 | 205,95 | 0,17% | - |
| 30.12.2024 | 207,58 | 208,00 | 205,20 | 205,60 | -1,20% | - |
| 27.12.2024 | 209,10 | 209,15 | 206,52 | 208,10 | 0,75% | 2,00 |
| 23.12.2024 | 205,27 | 207,08 | 202,35 | 206,55 | 1,71% | 52,00 |
| 20.12.2024 | 199,54 | 204,55 | 196,61 | 203,08 | 1,39% | - |
| 19.12.2024 | 199,96 | 202,83 | 199,51 | 200,30 | -0,07% | 29,00 |
| 18.12.2024 | 203,68 | 209,02 | 200,16 | 200,45 | -1,67% | - |
| 17.12.2024 | 205,83 | 207,38 | 202,45 | 203,85 | -0,94% | 1.790,00 |
| 16.12.2024 | 206,20 | 207,55 | 203,00 | 205,77 | -0,27% | 4,00 |
| 13.12.2024 | 207,33 | 207,70 | 198,50 | 206,33 | -0,84% | - |
| 12.12.2024 | 206,27 | 208,98 | 204,83 | 208,08 | 0,58% | 61,00 |
| 11.12.2024 | 205,20 | 208,52 | 204,88 | 206,88 | 1,01% | - |
| 10.12.2024 | 207,10 | 208,65 | 203,80 | 204,80 | -1,35% | - |
| 09.12.2024 | 205,95 | 211,33 | 204,25 | 207,60 | 0,52% | - |
| 06.12.2024 | 202,98 | 206,93 | 202,23 | 206,52 | 1,86% | - |
| 05.12.2024 | 207,23 | 207,30 | 202,13 | 202,75 | -2,36% | - |
| 04.12.2024 | 211,18 | 213,18 | 207,20 | 207,65 | -1,48% | - |
| 03.12.2024 | 212,77 | 212,88 | 208,50 | 210,77 | -0,84% | - |
| 02.12.2024 | 206,70 | 214,35 | 206,65 | 212,55 | 3,14% | - |
| 29.11.2024 | 206,18 | 209,83 | 205,52 | 206,08 | -0,21% | - |
| 28.11.2024 | 206,38 | 206,85 | 206,10 | 206,50 | 0,71% | - |
| 27.11.2024 | 208,80 | 208,90 | 202,18 | 205,05 | -1,87% | - |
| 26.11.2024 | 215,13 | 226,75 | 206,30 | 208,95 | -1,89% | - |
| 25.11.2024 | 205,75 | 214,08 | 205,48 | 212,98 | 3,37% | - |
| 22.11.2024 | 204,18 | 206,55 | 203,80 | 206,02 | 0,91% | - |
| 21.11.2024 | 199,39 | 205,02 | 198,81 | 204,18 | 2,00% | - |
| 20.11.2024 | 199,33 | 200,35 | 197,58 | 200,16 | 0,78% | - |
| 19.11.2024 | 198,27 | 199,10 | 195,05 | 198,61 | 0,36% | - |
| 18.11.2024 | 197,22 | 198,33 | 194,23 | 197,90 | 0,90% | 65,00 |
| 15.11.2024 | 199,72 | 199,82 | 194,91 | 196,13 | -2,77% | - |
| 14.11.2024 | 201,45 | 203,95 | 200,30 | 201,73 | 0,07% | 5,00 |
| 13.11.2024 | 206,23 | 207,25 | 201,23 | 201,58 | -2,44% | - |
| 12.11.2024 | 207,33 | 207,75 | 203,63 | 206,63 | -0,18% | - |
| 11.11.2024 | 211,05 | 215,00 | 205,08 | 207,00 | -1,71% | - |
| 08.11.2024 | 211,50 | 212,00 | 208,68 | 210,60 | -0,13% | 380,00 |
| 07.11.2024 | 211,20 | 212,95 | 208,93 | 210,88 | 0,08% | - |
| 06.11.2024 | 206,10 | 212,40 | 205,77 | 210,70 | 5,77% | - |
| 05.11.2024 | 206,25 | 206,98 | 197,56 | 199,21 | -3,39% | - |
| 04.11.2024 | 207,70 | 208,18 | 205,05 | 206,20 | -1,17% | - |
| 01.11.2024 | 206,18 | 209,10 | 205,15 | 208,65 | 1,41% | - |
| 31.10.2024 | 211,13 | 213,00 | 203,52 | 205,75 | -3,23% | - |
| 30.10.2024 | 217,35 | 217,60 | 211,73 | 212,63 | -2,10% | - |
| 29.10.2024 | 213,10 | 218,10 | 212,35 | 217,18 | 2,12% | - |
| 28.10.2024 | 214,52 | 215,08 | 211,33 | 212,68 | -0,26% | - |
| 25.10.2024 | 212,33 | 216,95 | 212,27 | 213,23 | 0,57% | - |
| 24.10.2024 | 211,35 | 213,18 | 210,58 | 212,02 | 0,81% | - |
| 23.10.2024 | 210,00 | 212,85 | 208,05 | 210,33 | 1,08% | - |
| 22.10.2024 | 207,95 | 208,93 | 205,58 | 208,08 | -0,28% | 25,00 |
| 21.10.2024 | 209,73 | 210,05 | 205,35 | 208,65 | -0,74% | - |
| 18.10.2024 | 210,15 | 212,00 | 208,98 | 210,20 | 0,14% | - |
| 17.10.2024 | 209,70 | 216,40 | 209,68 | 209,90 | 0,16% | - |
| 16.10.2024 | 208,13 | 211,75 | 207,70 | 209,58 | 0,99% | 160,00 |
| 15.10.2024 | 217,45 | 217,65 | 205,83 | 207,52 | -4,25% | - |
| 14.10.2024 | 212,98 | 217,35 | 212,80 | 216,73 | 1,72% | 93,00 |
| 11.10.2024 | 210,90 | 213,80 | 209,80 | 213,05 | 1,01% | - |
| 10.10.2024 | 212,93 | 213,55 | 209,10 | 210,93 | -1,10% | - |
| 09.10.2024 | 208,40 | 213,50 | 207,95 | 213,27 | 2,08% | - |
| 08.10.2024 | 206,15 | 210,00 | 204,45 | 208,93 | 1,20% | - |
| 07.10.2024 | 207,77 | 208,05 | 204,27 | 206,45 | -0,70% | - |
| 04.10.2024 | 205,88 | 211,30 | 205,45 | 207,90 | 1,19% | - |
| 03.10.2024 | 205,83 | 207,27 | 202,58 | 205,45 | -0,28% | - |
| 02.10.2024 | 201,60 | 208,05 | 199,96 | 206,02 | 1,95% | - |
| 01.10.2024 | 206,50 | 209,40 | 201,18 | 202,08 | -2,27% | - |
| 30.09.2024 | 207,30 | 208,05 | 203,08 | 206,77 | -0,51% | - |