199,530€
0,25%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 198,38 | 200,04 | 198,20 | 199,58 | 0,27% | - |
| 18.11.2025 | 196,55 | 200,60 | 196,11 | 199,04 | 0,36% | - |
| 17.11.2025 | 203,40 | 204,60 | 196,59 | 198,33 | -1,84% | - |
| 14.11.2025 | 203,85 | 205,25 | 198,31 | 202,05 | -0,96% | - |
| 13.11.2025 | 209,13 | 209,35 | 202,33 | 204,00 | -2,05% | - |
| 12.11.2025 | 201,68 | 208,63 | 201,18 | 208,27 | 3,59% | - |
| 11.11.2025 | 200,55 | 202,50 | 198,32 | 201,05 | 0,02% | - |
| 10.11.2025 | 200,11 | 202,10 | 197,61 | 201,00 | 2,11% | - |
| 07.11.2025 | 202,38 | 202,48 | 193,08 | 196,85 | -2,40% | - |
| 06.11.2025 | 204,63 | 206,30 | 200,43 | 201,70 | -2,34% | - |
| 05.11.2025 | 200,07 | 207,55 | 197,96 | 206,52 | 3,19% | - |
| 04.11.2025 | 200,13 | 203,65 | 199,24 | 200,15 | -0,94% | - |
| 03.11.2025 | 203,70 | 205,90 | 201,73 | 202,05 | -0,59% | 77,00 |
| 31.10.2025 | 201,65 | 206,07 | 200,93 | 203,25 | 0,87% | - |
| 30.10.2025 | 201,83 | 204,45 | 201,30 | 201,50 | -0,74% | - |
| 29.10.2025 | 206,50 | 207,73 | 200,90 | 203,00 | -0,91% | - |
| 28.10.2025 | 208,10 | 209,08 | 204,80 | 204,85 | -2,08% | - |
| 27.10.2025 | 206,98 | 210,33 | 204,80 | 209,20 | -0,33% | - |
| 24.10.2025 | 210,48 | 211,23 | 203,60 | 209,90 | -0,01% | - |
| 23.10.2025 | 207,65 | 211,02 | 204,23 | 209,93 | 1,19% | - |
| 22.10.2025 | 206,27 | 210,05 | 204,05 | 207,45 | -1,98% | - |
| 21.10.2025 | 211,27 | 215,58 | 209,45 | 211,65 | 0,09% | - |
| 20.10.2025 | 210,68 | 211,95 | 207,45 | 211,45 | 1,66% | - |
| 17.10.2025 | 204,60 | 208,73 | 202,93 | 208,00 | 1,01% | - |
| 16.10.2025 | 204,58 | 209,27 | 203,11 | 205,93 | 0,68% | - |
| 15.10.2025 | 203,55 | 206,05 | 202,20 | 204,52 | 0,81% | - |
| 14.10.2025 | 200,78 | 205,68 | 197,92 | 202,88 | 0,28% | 132,00 |
| 13.10.2025 | 199,96 | 203,68 | 196,24 | 202,30 | 3,89% | 6,00 |
| 10.10.2025 | 205,90 | 208,58 | 193,60 | 194,72 | -5,34% | 80,00 |
| 09.10.2025 | 204,58 | 206,30 | 203,15 | 205,70 | 0,15% | - |
| 08.10.2025 | 201,40 | 206,15 | 200,21 | 205,40 | 2,24% | - |
| 07.10.2025 | 207,10 | 209,13 | 200,08 | 200,90 | -2,88% | - |
| 06.10.2025 | 207,48 | 209,52 | 204,65 | 206,85 | 0,38% | - |
| 03.10.2025 | 207,73 | 209,73 | 205,38 | 206,08 | -0,13% | - |
| 02.10.2025 | 203,98 | 208,58 | 202,93 | 206,35 | 0,86% | - |
| 01.10.2025 | 207,80 | 208,88 | 201,33 | 204,60 | -2,20% | - |
| 30.09.2025 | 208,55 | 210,70 | 205,98 | 209,20 | 0,38% | 10,00 |
| 29.09.2025 | 211,35 | 213,63 | 207,90 | 208,40 | -1,16% | - |
| 26.09.2025 | 211,33 | 213,70 | 210,23 | 210,85 | -0,50% | - |
| 25.09.2025 | 211,30 | 212,95 | 208,30 | 211,90 | 0,08% | 50,00 |
| 24.09.2025 | 209,52 | 212,83 | 209,18 | 211,73 | 1,39% | - |
| 23.09.2025 | 209,68 | 212,38 | 208,50 | 208,83 | -0,38% | 6,00 |
| 22.09.2025 | 208,83 | 211,52 | 206,80 | 209,63 | 0,71% | - |
| 19.09.2025 | 211,58 | 213,65 | 207,20 | 208,15 | -1,51% | - |
| 18.09.2025 | 209,58 | 213,83 | 207,73 | 211,35 | 2,15% | - |
| 17.09.2025 | 205,93 | 210,43 | 205,83 | 206,90 | 1,03% | - |
| 16.09.2025 | 208,27 | 209,15 | 204,10 | 204,80 | -1,37% | - |
| 15.09.2025 | 206,08 | 210,05 | 202,58 | 207,65 | -0,60% | 531,00 |
| 12.09.2025 | 211,68 | 212,50 | 208,70 | 208,90 | -1,23% | - |
| 11.09.2025 | 211,50 | 213,13 | 209,95 | 211,50 | -0,14% | 104,00 |
| 10.09.2025 | 211,93 | 212,55 | 209,95 | 211,80 | 0,38% | 10,00 |
| 09.09.2025 | 211,60 | 212,35 | 210,23 | 211,00 | 0,07% | - |
| 08.09.2025 | 211,20 | 211,98 | 209,90 | 210,85 | 0,26% | 20,00 |
| 05.09.2025 | 211,70 | 213,00 | 206,98 | 210,30 | -0,44% | - |
| 04.09.2025 | 210,02 | 211,45 | 205,95 | 211,23 | -0,81% | - |
| 03.09.2025 | 213,50 | 213,70 | 207,27 | 212,95 | -0,20% | - |
| 02.09.2025 | 212,63 | 215,95 | 209,52 | 213,38 | 0,22% | 170,00 |
| 01.09.2025 | 214,52 | 215,13 | 212,90 | 212,90 | -0,80% | 100,00 |
| 29.08.2025 | 217,83 | 219,30 | 214,25 | 214,63 | -1,48% | - |
| 28.08.2025 | 219,52 | 224,33 | 217,70 | 217,85 | -0,81% | - |
| 27.08.2025 | 220,05 | 220,98 | 218,40 | 219,63 | -0,15% | 138,00 |
| 26.08.2025 | 217,95 | 221,23 | 216,95 | 219,95 | 0,34% | 2,00 |
| 25.08.2025 | 216,35 | 219,77 | 214,70 | 219,20 | 1,86% | 114,00 |
| 22.08.2025 | 213,85 | 220,02 | 212,45 | 215,20 | 0,28% | 201,00 |
| 21.08.2025 | 210,48 | 215,45 | 209,48 | 214,60 | 2,17% | 15,00 |
| 20.08.2025 | 197,21 | 210,52 | 195,99 | 210,05 | 6,06% | 322,00 |
| 19.08.2025 | 198,14 | 200,60 | 197,00 | 198,05 | -0,18% | - |
| 18.08.2025 | 198,30 | 200,48 | 196,85 | 198,40 | 0,26% | - |
| 15.08.2025 | 202,68 | 203,98 | 197,45 | 197,89 | -2,54% | - |
| 14.08.2025 | 202,73 | 204,05 | 200,00 | 203,05 | 0,00% | - |
| 13.08.2025 | 198,86 | 203,52 | 197,48 | 203,05 | 2,20% | - |
| 12.08.2025 | 192,74 | 200,85 | 192,09 | 198,67 | 2,91% | - |
| 11.08.2025 | 191,28 | 196,87 | 190,66 | 193,06 | 0,36% | - |
| 08.08.2025 | 191,71 | 193,03 | 190,30 | 192,37 | 0,47% | - |
| 07.08.2025 | 188,79 | 193,74 | 187,28 | 191,47 | 1,11% | 5,00 |
| 06.08.2025 | 190,57 | 190,74 | 187,72 | 189,37 | -0,68% | - |
| 05.08.2025 | 193,18 | 194,88 | 189,88 | 190,67 | -0,80% | 2,00 |
| 04.08.2025 | 192,39 | 193,43 | 189,24 | 192,21 | 0,31% | - |
| 01.08.2025 | 195,64 | 195,99 | 189,15 | 191,62 | -2,62% | 662,00 |
| 31.07.2025 | 203,30 | 203,50 | 194,77 | 196,77 | -2,72% | - |
| 30.07.2025 | 200,13 | 202,70 | 199,63 | 202,27 | 1,23% | - |
| 29.07.2025 | 199,77 | 201,60 | 198,72 | 199,82 | 0,33% | - |
| 28.07.2025 | 195,29 | 199,36 | 195,13 | 199,15 | 2,66% | - |
| 25.07.2025 | 193,02 | 194,80 | 192,02 | 193,99 | 0,76% | 10,00 |
| 24.07.2025 | 194,09 | 194,21 | 190,21 | 192,52 | -0,61% | - |
| 23.07.2025 | 190,62 | 197,67 | 189,70 | 193,71 | -3,33% | - |
| 22.07.2025 | 201,65 | 206,30 | 200,09 | 200,38 | -2,59% | 213,00 |
| 21.07.2025 | 208,30 | 210,70 | 205,65 | 205,70 | -1,12% | - |
| 18.07.2025 | 207,75 | 208,93 | 206,25 | 208,02 | 0,14% | - |
| 17.07.2025 | 206,52 | 208,77 | 205,43 | 207,73 | 0,44% | - |
| 16.07.2025 | 206,45 | 207,80 | 201,98 | 206,83 | -0,17% | - |
| 15.07.2025 | 209,30 | 210,52 | 207,18 | 207,18 | -0,72% | - |
| 14.07.2025 | 208,50 | 210,13 | 206,80 | 208,68 | -0,36% | - |
| 11.07.2025 | 209,18 | 210,18 | 207,02 | 209,43 | -0,08% | - |
| 10.07.2025 | 206,30 | 210,33 | 206,08 | 209,60 | 1,21% | - |
| 09.07.2025 | 210,10 | 211,83 | 205,90 | 207,10 | -0,97% | - |
| 08.07.2025 | 206,45 | 211,83 | 205,85 | 209,13 | 1,37% | - |
| 07.07.2025 | 207,55 | 209,13 | 205,30 | 206,30 | -0,30% | - |
| 04.07.2025 | 207,88 | 207,88 | 206,73 | 206,93 | -0,85% | - |
| 03.07.2025 | 208,05 | 212,63 | 207,45 | 208,70 | 0,49% | - |