201,600€
0,02%
Echtzeit-Aktienkurs Analog Devices
Bid:
Ask:
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.04.2025 | 179,58 | 180,06 | 152,67 | 159,17 | -11,44% | 60,00 |
| 09.04.2025 | 148,50 | 181,22 | 146,83 | 179,74 | 18,45% | 24,00 |
| 08.04.2025 | 158,04 | 162,88 | 147,82 | 151,74 | -3,33% | - |
| 07.04.2025 | 142,72 | 167,22 | 140,66 | 156,96 | 4,37% | 5,00 |
| 04.04.2025 | 162,50 | 164,00 | 149,91 | 150,39 | -8,34% | 12,00 |
| 03.04.2025 | 175,58 | 177,77 | 163,51 | 164,07 | -10,80% | 333,00 |
| 02.04.2025 | 184,13 | 186,39 | 180,83 | 183,94 | -0,35% | - |
| 01.04.2025 | 185,60 | 186,94 | 180,89 | 184,58 | -1,05% | 35,00 |
| 31.03.2025 | 184,86 | 187,17 | 182,00 | 186,54 | 0,58% | - |
| 28.03.2025 | 192,33 | 192,58 | 185,47 | 185,47 | -3,84% | - |
| 27.03.2025 | 195,38 | 195,90 | 190,77 | 192,88 | -1,43% | - |
| 26.03.2025 | 198,36 | 199,45 | 195,14 | 195,68 | -1,20% | 20,00 |
| 25.03.2025 | 196,41 | 198,49 | 193,94 | 198,05 | 0,91% | 16,00 |
| 24.03.2025 | 190,61 | 198,14 | 190,50 | 196,26 | 3,70% | - |
| 21.03.2025 | 190,08 | 190,12 | 185,96 | 189,25 | -0,20% | - |
| 20.03.2025 | 193,61 | 194,73 | 188,90 | 189,63 | -1,51% | - |
| 19.03.2025 | 191,75 | 195,13 | 190,26 | 192,54 | 0,77% | - |
| 18.03.2025 | 193,18 | 193,54 | 190,22 | 191,06 | -1,35% | 15,00 |
| 17.03.2025 | 190,97 | 195,29 | 189,29 | 193,68 | 1,02% | - |
| 14.03.2025 | 189,51 | 192,76 | 188,66 | 191,72 | 1,84% | 80,00 |
| 13.03.2025 | 188,86 | 191,58 | 186,57 | 188,26 | -0,60% | - |
| 12.03.2025 | 192,05 | 195,49 | 188,75 | 189,39 | 0,25% | 80,00 |
| 11.03.2025 | 199,71 | 201,13 | 187,81 | 188,92 | -5,55% | - |
| 10.03.2025 | 207,27 | 207,60 | 197,09 | 200,02 | -3,91% | 36,00 |
| 07.03.2025 | 206,30 | 208,98 | 202,63 | 208,15 | 0,77% | - |
| 06.03.2025 | 212,65 | 212,77 | 205,68 | 206,55 | -2,89% | - |
| 05.03.2025 | 214,45 | 214,98 | 206,85 | 212,70 | -0,25% | - |
| 04.03.2025 | 218,43 | 221,00 | 212,10 | 213,23 | -2,07% | - |
| 03.03.2025 | 222,02 | 222,73 | 215,65 | 217,73 | -1,83% | 30,00 |
| 28.02.2025 | 216,38 | 221,77 | 214,55 | 221,77 | 3,07% | - |
| 27.02.2025 | 224,10 | 225,10 | 215,02 | 215,18 | -3,45% | - |
| 26.02.2025 | 225,63 | 225,85 | 221,18 | 222,88 | -0,40% | - |
| 25.02.2025 | 226,23 | 226,60 | 222,90 | 223,77 | -1,20% | - |
| 24.02.2025 | 228,70 | 229,98 | 225,52 | 226,50 | -0,82% | - |
| 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 |