337,800€
-7,91%
Echtzeit-Aktienkurs Analog Devices
Bid:
Ask:
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 362,35 | 365,45 | 336,30 | 337,80 | -8,06% | 217,00 |
| 25.06.2026 | 367,63 | 379,77 | 363,10 | 367,42 | 1,29% | - |
| 24.06.2026 | 360,60 | 365,25 | 356,92 | 362,75 | 1,32% | 40,00 |
| 23.06.2026 | 383,40 | 384,60 | 354,42 | 358,02 | -8,19% | 920,00 |
| 22.06.2026 | 376,00 | 389,98 | 375,80 | 389,98 | 3,41% | 179,00 |
| 19.06.2026 | 377,40 | 379,42 | 377,10 | 377,10 | -0,57% | 172,00 |
| 18.06.2026 | 365,58 | 382,48 | 365,15 | 379,25 | 5,18% | 633,00 |
| 17.06.2026 | 360,80 | 369,27 | 359,27 | 360,58 | 0,62% | - |
| 16.06.2026 | 368,02 | 378,27 | 358,35 | 358,35 | -2,89% | - |
| 15.06.2026 | 366,67 | 372,48 | 365,17 | 369,00 | 2,21% | - |
| 12.06.2026 | 358,77 | 364,55 | 351,65 | 361,02 | 1,43% | 1.064,00 |
| 11.06.2026 | 343,88 | 356,63 | 343,23 | 355,95 | 4,56% | 1.130,00 |
| 10.06.2026 | 347,17 | 355,50 | 340,02 | 340,42 | -2,89% | 755,00 |
| 09.06.2026 | 350,92 | 358,33 | 332,75 | 350,55 | 0,09% | 646,00 |
| 08.06.2026 | 351,52 | 360,52 | 348,45 | 350,25 | 0,55% | 1.012,00 |
| 05.06.2026 | 361,77 | 367,00 | 348,35 | 348,35 | -5,65% | 462,00 |
| 04.06.2026 | 378,23 | 378,98 | 361,67 | 369,23 | -2,23% | 2.324,00 |
| 03.06.2026 | 363,92 | 378,90 | 360,40 | 377,65 | 3,77% | 457,00 |
| 02.06.2026 | 340,13 | 364,27 | 339,30 | 363,92 | 5,07% | 24,00 |
| 01.06.2026 | 357,30 | 357,40 | 344,50 | 346,38 | -2,39% | 102,00 |
| 29.05.2026 | 359,17 | 362,95 | 349,83 | 354,85 | -1,38% | - |
| 28.05.2026 | 357,85 | 361,17 | 350,23 | 359,83 | 0,35% | - |
| 27.05.2026 | 361,73 | 379,08 | 350,13 | 358,58 | -0,67% | 638,00 |
| 26.05.2026 | 345,77 | 363,63 | 345,40 | 361,00 | 4,24% | - |
| 25.05.2026 | 345,95 | 347,80 | 344,27 | 346,33 | 1,24% | 387,00 |
| 22.05.2026 | 332,55 | 345,58 | 331,58 | 342,08 | 3,50% | 1.346,00 |
| 21.05.2026 | 342,65 | 343,50 | 328,30 | 330,50 | -3,41% | 153,00 |
| 20.05.2026 | 364,25 | 373,98 | 330,58 | 342,17 | -4,34% | 2.885,00 |
| 19.05.2026 | 359,30 | 364,70 | 351,05 | 357,70 | -0,40% | 320,00 |
| 18.05.2026 | 357,15 | 367,52 | 355,27 | 359,13 | -0,01% | 144,00 |
| 15.05.2026 | 361,38 | 364,20 | 355,27 | 359,15 | -1,79% | 78,00 |
| 14.05.2026 | 370,48 | 372,33 | 363,25 | 365,70 | -1,00% | - |
| 13.05.2026 | 359,08 | 372,15 | 359,02 | 369,40 | 3,33% | 875,00 |
| 12.05.2026 | 357,83 | 360,45 | 347,00 | 357,50 | -0,38% | - |
| 11.05.2026 | 354,10 | 359,05 | 350,42 | 358,85 | 1,50% | 840,00 |
| 08.05.2026 | 353,20 | 356,58 | 350,30 | 353,55 | 1,54% | 396,00 |
| 07.05.2026 | 353,95 | 355,55 | 345,33 | 348,17 | -1,39% | 600,00 |
| 06.05.2026 | 341,08 | 354,05 | 335,65 | 353,10 | 2,01% | 160,00 |
| 05.05.2026 | 340,88 | 346,73 | 336,17 | 346,15 | 1,91% | 380,00 |
| 04.05.2026 | 339,77 | 343,73 | 335,48 | 339,67 | -0,96% | - |
| 30.04.2026 | 332,63 | 343,30 | 332,17 | 342,98 | 2,86% | 190,00 |
| 29.04.2026 | 336,70 | 337,75 | 330,88 | 333,42 | 1,89% | 108,00 |
| 28.04.2026 | 334,25 | 336,02 | 326,70 | 327,23 | -2,30% | 33,00 |
| 27.04.2026 | 341,75 | 341,77 | 330,13 | 334,92 | -1,59% | 310,00 |
| 24.04.2026 | 344,08 | 347,67 | 339,90 | 340,35 | -1,54% | 497,00 |
| 23.04.2026 | 340,17 | 348,85 | 337,25 | 345,67 | 6,20% | 81,00 |
| 22.04.2026 | 321,65 | 326,58 | 319,45 | 325,50 | 1,99% | - |
| 21.04.2026 | 324,38 | 326,50 | 317,77 | 319,15 | -1,31% | - |
| 20.04.2026 | 316,85 | 327,08 | 314,20 | 323,40 | 2,54% | - |
| 17.04.2026 | 300,13 | 316,33 | 299,92 | 315,40 | 5,38% | 825,00 |
| 16.04.2026 | 294,95 | 302,02 | 293,83 | 299,30 | 1,50% | 310,00 |
| 15.04.2026 | 295,35 | 296,23 | 289,35 | 294,88 | -0,25% | - |
| 14.04.2026 | 297,88 | 300,02 | 294,75 | 295,63 | -0,68% | 1.250,00 |
| 13.04.2026 | 297,13 | 299,20 | 293,85 | 297,65 | -0,12% | - |
| 10.04.2026 | 300,70 | 302,00 | 297,55 | 298,00 | -0,75% | 78,00 |
| 09.04.2026 | 296,00 | 301,20 | 295,17 | 300,25 | 1,17% | 625,00 |
| 08.04.2026 | 290,73 | 297,88 | 287,27 | 296,77 | 5,07% | 8.990,00 |
| 07.04.2026 | 283,40 | 283,95 | 277,63 | 282,45 | 2,36% | - |
| 02.04.2026 | 272,95 | 278,63 | 269,10 | 275,95 | -0,28% | 5.300,00 |
| 01.04.2026 | 276,38 | 280,63 | 272,77 | 276,73 | 0,55% | 238,00 |
| 31.03.2026 | 266,25 | 276,30 | 265,42 | 275,20 | 4,16% | 22.650,00 |
| 30.03.2026 | 268,48 | 273,77 | 262,27 | 264,20 | -1,32% | 245,00 |
| 27.03.2026 | 273,88 | 274,13 | 265,83 | 267,73 | -1,83% | 820,00 |
| 26.03.2026 | 277,55 | 278,10 | 271,17 | 272,73 | -2,12% | - |
| 25.03.2026 | 279,80 | 283,27 | 277,35 | 278,63 | -0,19% | 64,00 |
| 24.03.2026 | 267,70 | 279,98 | 266,80 | 279,15 | 3,82% | 1.860,00 |
| 23.03.2026 | 267,05 | 279,13 | 265,13 | 268,88 | 0,19% | 1.380,00 |
| 20.03.2026 | 268,02 | 270,08 | 265,02 | 268,38 | 0,16% | - |
| 19.03.2026 | 270,02 | 270,13 | 262,55 | 267,95 | -0,24% | - |
| 18.03.2026 | 273,45 | 275,00 | 268,35 | 268,60 | -1,19% | 1.974,00 |
| 17.03.2026 | 270,95 | 273,20 | 268,05 | 271,83 | 0,09% | - |
| 16.03.2026 | 270,45 | 273,02 | 267,52 | 271,58 | 1,36% | - |
| 13.03.2026 | 266,60 | 270,75 | 265,08 | 267,92 | 0,37% | 1.184,00 |
| 12.03.2026 | 274,92 | 275,88 | 264,27 | 266,95 | -3,17% | 240,00 |
| 11.03.2026 | 274,25 | 277,45 | 273,15 | 275,70 | 0,41% | - |
| 10.03.2026 | 273,75 | 278,13 | 272,30 | 274,58 | -0,10% | 20.800,00 |
| 09.03.2026 | 267,55 | 275,65 | 265,60 | 274,85 | 1,02% | - |
| 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 |