212,550€
-0,16%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.07.2025 | 204,73 | 208,18 | 204,05 | 207,68 | 1,78% | - |
| 01.07.2025 | 201,80 | 205,23 | 200,22 | 204,05 | 0,99% | - |
| 30.06.2025 | 203,13 | 203,43 | 201,35 | 202,05 | -0,19% | - |
| 27.06.2025 | 203,43 | 203,80 | 200,70 | 202,43 | -0,16% | - |
| 26.06.2025 | 201,01 | 203,50 | 200,80 | 202,75 | 0,70% | 10,00 |
| 25.06.2025 | 202,23 | 203,60 | 199,80 | 201,35 | -0,47% | 110,00 |
| 24.06.2025 | 200,01 | 202,88 | 199,97 | 202,30 | 1,43% | 10,00 |
| 23.06.2025 | 198,05 | 200,73 | 196,76 | 199,45 | 0,57% | - |
| 20.06.2025 | 198,99 | 201,05 | 195,98 | 198,32 | 0,39% | 64,00 |
| 19.06.2025 | 199,58 | 199,81 | 197,37 | 197,55 | -1,31% | - |
| 18.06.2025 | 197,96 | 202,60 | 197,83 | 200,18 | 1,07% | 600,00 |
| 17.06.2025 | 199,60 | 201,05 | 196,38 | 198,06 | -1,28% | - |
| 16.06.2025 | 195,28 | 200,65 | 194,71 | 200,63 | 2,96% | - |
| 13.06.2025 | 197,89 | 199,29 | 194,42 | 194,85 | -2,82% | - |
| 12.06.2025 | 201,15 | 201,88 | 197,85 | 200,50 | -1,04% | - |
| 11.06.2025 | 203,38 | 206,45 | 200,38 | 202,60 | -0,83% | - |
| 10.06.2025 | 199,74 | 205,48 | 199,36 | 204,30 | 2,51% | - |
| 09.06.2025 | 194,21 | 200,73 | 194,09 | 199,29 | 2,19% | - |
| 06.06.2025 | 191,27 | 197,91 | 191,12 | 195,01 | 2,30% | - |
| 05.06.2025 | 191,24 | 194,59 | 189,71 | 190,63 | -0,42% | - |
| 04.06.2025 | 191,65 | 193,94 | 190,34 | 191,44 | -0,35% | 5,00 |
| 03.06.2025 | 188,06 | 192,52 | 186,84 | 192,11 | 2,05% | - |
| 02.06.2025 | 186,79 | 189,04 | 184,44 | 188,25 | -0,05% | 12,00 |
| 30.05.2025 | 190,17 | 191,84 | 185,76 | 188,34 | -0,76% | - |
| 29.05.2025 | 195,69 | 196,63 | 188,23 | 189,78 | -1,27% | 90,00 |
| 28.05.2025 | 192,25 | 193,13 | 189,89 | 192,22 | 0,43% | - |
| 27.05.2025 | 188,01 | 192,15 | 187,28 | 191,40 | 1,31% | - |
| 26.05.2025 | 186,95 | 188,92 | 186,24 | 188,92 | 1,98% | 10,00 |
| 23.05.2025 | 186,84 | 188,16 | 180,99 | 185,25 | -1,38% | 60,00 |
| 22.05.2025 | 198,24 | 206,65 | 187,44 | 187,84 | -4,29% | 64,00 |
| 21.05.2025 | 197,05 | 200,50 | 195,32 | 196,26 | -1,38% | - |
| 20.05.2025 | 198,58 | 200,38 | 197,30 | 199,01 | -0,42% | - |
| 19.05.2025 | 199,23 | 201,93 | 196,93 | 199,86 | -1,82% | - |
| 16.05.2025 | 201,38 | 205,02 | 201,25 | 203,55 | 0,25% | - |
| 15.05.2025 | 201,98 | 204,68 | 199,85 | 203,05 | -0,01% | 15,00 |
| 14.05.2025 | 203,10 | 203,43 | 200,00 | 203,08 | 0,30% | - |
| 13.05.2025 | 199,90 | 203,15 | 198,93 | 202,48 | 0,66% | - |
| 12.05.2025 | 188,79 | 203,30 | 188,55 | 201,15 | 9,15% | 96,00 |
| 09.05.2025 | 180,94 | 186,48 | 179,26 | 184,28 | 2,05% | - |
| 08.05.2025 | 178,66 | 183,54 | 178,01 | 180,57 | 2,12% | - |
| 07.05.2025 | 173,03 | 177,51 | 172,24 | 176,82 | 2,84% | - |
| 06.05.2025 | 173,47 | 174,33 | 171,18 | 171,94 | -1,64% | - |
| 05.05.2025 | 174,18 | 176,71 | 172,06 | 174,80 | -0,47% | 70,00 |
| 02.05.2025 | 171,23 | 176,52 | 170,38 | 175,63 | 2,10% | - |
| 30.04.2025 | 168,96 | 172,34 | 164,97 | 172,01 | 1,62% | - |
| 29.04.2025 | 169,39 | 171,15 | 166,14 | 169,26 | -0,19% | - |
| 28.04.2025 | 170,89 | 172,60 | 166,43 | 169,58 | -1,00% | 4,00 |
| 25.04.2025 | 173,15 | 173,59 | 168,65 | 171,29 | -0,02% | 150,00 |
| 24.04.2025 | 163,45 | 173,76 | 161,06 | 171,33 | 5,99% | - |
| 23.04.2025 | 160,81 | 165,54 | 158,27 | 161,64 | 3,41% | 200,00 |
| 22.04.2025 | 153,00 | 156,47 | 153,00 | 156,31 | 0,89% | 151,00 |
| 17.04.2025 | 156,34 | 157,80 | 152,66 | 154,93 | 0,34% | 132,00 |
| 16.04.2025 | 154,96 | 157,00 | 149,36 | 154,40 | -2,94% | - |
| 15.04.2025 | 156,94 | 161,68 | 155,68 | 159,08 | 1,16% | - |
| 14.04.2025 | 159,72 | 163,00 | 154,41 | 157,26 | -0,42% | - |
| 11.04.2025 | 160,04 | 161,01 | 148,04 | 157,92 | -0,79% | - |