274,850€
1,07%
Echtzeit-Aktienkurs Analog Devices
Bid:
Ask:
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 267,55 | 275,65 | 265,60 | 274,90 | 1,04% | - |
| 06.03.2026 | 284,73 | 285,88 | 271,00 | 272,08 | -4,25% | - |
| 05.03.2026 | 293,90 | 294,90 | 280,65 | 284,15 | -3,16% | 3.363,00 |
| 04.03.2026 | 289,63 | 297,15 | 288,65 | 293,42 | 0,54% | 1.938,00 |
| 03.03.2026 | 297,77 | 298,90 | 289,75 | 291,85 | -3,14% | 1.925,00 |
| 02.03.2026 | 298,13 | 303,98 | 296,70 | 301,30 | 0,04% | - |
| 27.02.2026 | 299,67 | 301,27 | 293,90 | 301,17 | 0,33% | 8.720,00 |
| 26.02.2026 | 304,63 | 307,20 | 298,15 | 300,17 | -1,78% | - |
| 25.02.2026 | 301,80 | 308,10 | 301,50 | 305,63 | 1,10% | 20,00 |
| 24.02.2026 | 302,42 | 307,88 | 301,85 | 302,30 | 0,35% | 1.179,00 |
| 23.02.2026 | 297,77 | 303,08 | 296,48 | 301,25 | -0,01% | 1.784,00 |
| 20.02.2026 | 294,65 | 301,58 | 291,75 | 301,27 | 2,77% | 108,00 |
| 19.02.2026 | 293,80 | 300,60 | 288,85 | 293,15 | -0,31% | 510,00 |
| 18.02.2026 | 287,50 | 313,45 | 287,50 | 294,08 | 3,15% | 476,00 |
| 17.02.2026 | 282,80 | 295,38 | 279,85 | 285,10 | 0,34% | - |
| 16.02.2026 | 284,35 | 285,42 | 282,85 | 284,13 | 0,04% | - |
| 13.02.2026 | 278,85 | 284,73 | 276,85 | 284,00 | 1,68% | 78,00 |
| 12.02.2026 | 286,60 | 289,90 | 278,90 | 279,30 | -1,61% | 82,00 |
| 11.02.2026 | 274,50 | 284,23 | 273,10 | 283,88 | 3,84% | - |
| 10.02.2026 | 271,20 | 274,35 | 267,92 | 273,38 | 0,86% | - |
| 09.02.2026 | 270,60 | 272,02 | 266,75 | 271,05 | 0,18% | - |
| 06.02.2026 | 269,75 | 281,52 | 267,73 | 270,55 | -0,82% | 500,00 |
| 05.02.2026 | 272,65 | 277,55 | 265,77 | 272,80 | 0,28% | - |
| 04.02.2026 | 263,75 | 273,65 | 262,88 | 272,05 | 3,28% | 115,00 |
| 03.02.2026 | 268,65 | 272,40 | 261,52 | 263,40 | -1,98% | 4.000,00 |
| 02.02.2026 | 257,42 | 269,92 | 257,15 | 268,73 | 2,45% | - |
| 30.01.2026 | 264,58 | 266,42 | 260,85 | 262,30 | -1,57% | - |
| 29.01.2026 | 267,05 | 269,42 | 258,77 | 266,48 | 0,19% | - |
| 28.01.2026 | 263,65 | 266,85 | 258,55 | 265,98 | 5,35% | - |
| 27.01.2026 | 257,50 | 258,35 | 251,98 | 252,48 | -1,32% | - |
| 26.01.2026 | 257,17 | 258,38 | 255,65 | 255,85 | -0,91% | 580,00 |
| 23.01.2026 | 263,10 | 266,70 | 256,55 | 258,20 | -1,51% | - |
| 22.01.2026 | 261,63 | 267,02 | 261,23 | 262,15 | 0,46% | - |
| 21.01.2026 | 252,75 | 263,75 | 250,83 | 260,95 | 3,39% | 1.638,00 |
| 20.01.2026 | 254,70 | 257,48 | 250,68 | 252,40 | -1,67% | - |
| 19.01.2026 | 256,13 | 257,27 | 254,63 | 256,67 | -0,82% | - |
| 16.01.2026 | 261,33 | 266,15 | 258,45 | 258,80 | -0,57% | - |
| 15.01.2026 | 256,55 | 263,35 | 255,45 | 260,27 | 1,68% | - |
| 14.01.2026 | 253,38 | 256,15 | 251,35 | 255,98 | 0,60% | - |
| 13.01.2026 | 251,55 | 259,38 | 250,08 | 254,45 | 1,01% | - |
| 12.01.2026 | 255,83 | 256,50 | 250,68 | 251,90 | -2,72% | 44,00 |
| 09.01.2026 | 256,98 | 260,52 | 255,73 | 258,95 | 0,81% | 28,00 |
| 08.01.2026 | 249,50 | 257,13 | 248,18 | 256,88 | 2,41% | - |
| 07.01.2026 | 249,93 | 250,88 | 245,33 | 250,83 | -0,05% | - |
| 06.01.2026 | 236,98 | 251,60 | 235,77 | 250,95 | 6,27% | 96,00 |
| 05.01.2026 | 235,38 | 241,00 | 234,15 | 236,15 | 1,22% | - |
| 02.01.2026 | 230,65 | 236,00 | 230,02 | 233,30 | 0,69% | 768,00 |
| 30.12.2025 | 233,73 | 235,58 | 231,70 | 231,70 | -2,91% | - |
| 29.12.2025 | 234,98 | 238,65 | 232,70 | 238,65 | 1,61% | 13,00 |
| 23.12.2025 | 234,08 | 235,30 | 231,73 | 234,88 | -0,35% | - |
| 22.12.2025 | 235,25 | 237,20 | 234,10 | 235,70 | 0,60% | 4,00 |
| 19.12.2025 | 235,13 | 237,58 | 234,18 | 234,30 | -0,26% | - |
| 18.12.2025 | 231,75 | 235,85 | 231,63 | 234,90 | 1,69% | - |
| 17.12.2025 | 237,88 | 238,95 | 230,05 | 231,00 | -2,50% | - |
| 16.12.2025 | 236,77 | 239,00 | 235,50 | 236,93 | -0,59% | - |
| 15.12.2025 | 238,70 | 240,55 | 237,27 | 238,33 | 0,15% | - |
| 12.12.2025 | 241,02 | 243,13 | 236,80 | 237,98 | -1,39% | - |
| 11.12.2025 | 239,08 | 241,63 | 237,35 | 241,33 | 0,11% | - |
| 10.12.2025 | 237,40 | 241,48 | 236,05 | 241,05 | 1,47% | - |
| 09.12.2025 | 239,80 | 240,77 | 236,50 | 237,55 | -0,62% | - |
| 08.12.2025 | 241,93 | 243,60 | 237,95 | 239,02 | -1,37% | - |
| 05.12.2025 | 238,55 | 243,43 | 237,95 | 242,35 | 2,50% | - |
| 04.12.2025 | 238,70 | 239,77 | 236,15 | 236,45 | -0,55% | 600,00 |
| 03.12.2025 | 235,00 | 238,93 | 232,63 | 237,75 | 1,25% | - |
| 02.12.2025 | 231,10 | 235,77 | 229,30 | 234,83 | 2,50% | - |
| 01.12.2025 | 227,18 | 231,20 | 225,38 | 229,10 | 0,10% | 20,00 |
| 28.11.2025 | 224,08 | 230,60 | 223,23 | 228,88 | 2,82% | - |
| 27.11.2025 | 222,45 | 223,73 | 222,33 | 222,60 | -0,36% | - |
| 26.11.2025 | 218,30 | 224,90 | 217,80 | 223,40 | 6,38% | 20,00 |
| 25.11.2025 | 207,58 | 218,35 | 198,02 | 210,00 | 4,45% | 10,00 |
| 24.11.2025 | 202,90 | 208,93 | 200,98 | 201,05 | -0,45% | 8,00 |
| 21.11.2025 | 194,78 | 203,70 | 193,89 | 201,95 | 3,60% | - |
| 20.11.2025 | 203,88 | 204,18 | 194,87 | 194,93 | -3,31% | - |
| 19.11.2025 | 198,38 | 202,88 | 198,15 | 201,60 | 1,29% | - |
| 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 |