203,650€
1,77%
Echtzeit-Aktienkurs Analog Devices
Bid:
Ask:
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 208,08 | 210,23 | 207,08 | 207,83 | -0,07% | - |
| 26.09.2024 | 205,63 | 209,50 | 201,38 | 207,98 | 2,07% | - |
| 25.09.2024 | 202,35 | 203,75 | 199,44 | 203,75 | 0,16% | - |
| 24.09.2024 | 203,63 | 207,25 | 203,05 | 203,43 | 0,06% | 28,00 |
| 23.09.2024 | 204,00 | 204,85 | 200,73 | 203,30 | 0,07% | - |
| 20.09.2024 | 207,68 | 208,68 | 201,33 | 203,15 | -2,83% | 18,00 |
| 19.09.2024 | 203,13 | 211,18 | 202,63 | 209,08 | 4,30% | - |
| 18.09.2024 | 202,80 | 204,55 | 199,99 | 200,45 | -1,12% | 18,00 |
| 17.09.2024 | 200,65 | 205,75 | 200,40 | 202,73 | 1,01% | - |
| 16.09.2024 | 202,90 | 202,90 | 198,37 | 200,70 | -1,39% | 143,00 |
| 13.09.2024 | 199,71 | 204,38 | 199,35 | 203,52 | 1,69% | 27,00 |
| 12.09.2024 | 205,13 | 205,45 | 198,36 | 200,15 | -2,02% | 1.500,00 |
| 11.09.2024 | 196,87 | 204,88 | 195,02 | 204,27 | 2,99% | - |
| 10.09.2024 | 197,24 | 199,02 | 194,27 | 198,35 | 0,16% | - |
| 09.09.2024 | 193,88 | 198,59 | 193,83 | 198,04 | 2,76% | - |
| 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% | - |