229,850€
0,55%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 232,23 | 234,52 | 229,68 | 229,85 | 0,55% | 100,00 |
| 04.12.2025 | 229,13 | 233,63 | 227,15 | 228,60 | -0,20% | 200,00 |
| 03.12.2025 | 228,40 | 230,70 | 222,90 | 229,05 | -0,11% | 110,00 |
| 02.12.2025 | 219,18 | 229,65 | 217,83 | 229,30 | 4,46% | 20,00 |
| 01.12.2025 | 215,93 | 220,33 | 213,77 | 219,50 | 1,97% | 220,00 |
| 28.11.2025 | 216,00 | 218,05 | 214,02 | 215,25 | -0,23% | 30,00 |
| 27.11.2025 | 216,20 | 218,48 | 207,20 | 215,75 | -0,46% | 15,00 |
| 26.11.2025 | 211,02 | 217,85 | 209,77 | 216,75 | 2,64% | 70,00 |
| 25.11.2025 | 203,52 | 211,30 | 201,35 | 211,18 | 5,31% | - |
| 24.11.2025 | 195,65 | 202,35 | 193,32 | 200,52 | 6,91% | - |
| 21.11.2025 | 191,12 | 198,31 | 187,25 | 187,56 | -8,10% | 25,00 |
| 20.11.2025 | 208,45 | 208,85 | 190,00 | 204,10 | 1,34% | 212,00 |
| 19.11.2025 | 194,03 | 204,60 | 191,56 | 201,40 | 5,37% | 35,00 |
| 18.11.2025 | 194,90 | 197,94 | 189,19 | 191,14 | -1,82% | 10,00 |
| 17.11.2025 | 197,09 | 199,87 | 188,60 | 194,68 | 10,44% | 65,00 |
| 14.11.2025 | 183,15 | 194,59 | 173,59 | 176,28 | -6,50% | 133,00 |
| 13.11.2025 | 199,68 | 202,00 | 188,54 | 188,54 | -4,98% | 97,00 |
| 12.11.2025 | 198,49 | 201,40 | 197,66 | 198,42 | 0,76% | - |
| 11.11.2025 | 202,20 | 202,68 | 195,82 | 196,92 | -3,11% | 8,00 |
| 10.11.2025 | 203,38 | 204,50 | 201,05 | 203,25 | 2,49% | - |
| 07.11.2025 | 202,95 | 203,33 | 192,95 | 198,32 | -2,86% | 11,00 |
| 06.11.2025 | 208,88 | 209,98 | 201,83 | 204,15 | -2,44% | 396,00 |
| 05.11.2025 | 199,72 | 210,52 | 198,24 | 209,25 | 4,05% | 320,00 |
| 04.11.2025 | 203,25 | 206,38 | 199,94 | 201,10 | -2,59% | 66,00 |
| 03.11.2025 | 202,68 | 207,80 | 202,27 | 206,45 | 1,90% | 20,00 |
| 31.10.2025 | 201,55 | 206,30 | 200,02 | 202,60 | -1,24% | 202,00 |
| 30.10.2025 | 202,38 | 209,27 | 200,45 | 205,15 | 0,64% | 110,00 |
| 29.10.2025 | 196,76 | 204,65 | 196,42 | 203,85 | 4,53% | - |
| 28.10.2025 | 198,25 | 199,25 | 194,83 | 195,02 | -2,25% | 22,00 |
| 27.10.2025 | 199,69 | 202,50 | 198,47 | 199,50 | 2,03% | 237,00 |
| 24.10.2025 | 195,92 | 198,97 | 194,57 | 195,54 | -0,23% | 33,00 |
| 23.10.2025 | 190,27 | 198,31 | 187,00 | 196,00 | 4,11% | 58,00 |
| 22.10.2025 | 194,79 | 195,53 | 186,02 | 188,26 | -3,62% | 18,00 |
| 21.10.2025 | 196,14 | 196,45 | 194,07 | 195,34 | -0,88% | 51,00 |
| 20.10.2025 | 194,31 | 198,49 | 192,53 | 197,08 | 2,18% | 36,00 |
| 17.10.2025 | 191,97 | 195,89 | 188,51 | 192,88 | -2,19% | 52,00 |
| 16.10.2025 | 195,71 | 199,08 | 192,05 | 197,20 | 1,02% | 128,00 |
| 15.10.2025 | 190,68 | 195,98 | 189,60 | 195,20 | 4,03% | 91,00 |
| 14.10.2025 | 187,78 | 190,88 | 183,31 | 187,64 | -0,66% | 121,00 |
| 13.10.2025 | 185,58 | 191,08 | 184,82 | 188,88 | -0,52% | - |
| 10.10.2025 | 191,15 | 193,89 | 180,63 | 189,86 | 0,35% | 150,00 |
| 09.10.2025 | 188,10 | 191,07 | 186,05 | 189,20 | 0,81% | 230,00 |
| 08.10.2025 | 182,93 | 188,10 | 178,92 | 187,68 | 2,91% | 242,00 |
| 07.10.2025 | 191,32 | 194,24 | 181,35 | 182,38 | -4,62% | 217,00 |
| 06.10.2025 | 186,92 | 193,51 | 186,67 | 191,22 | 3,84% | 32,00 |
| 03.10.2025 | 185,14 | 188,63 | 183,16 | 184,14 | -3,36% | 247,00 |
| 02.10.2025 | 185,92 | 192,20 | 185,66 | 190,54 | 10,37% | 468,00 |
| 01.10.2025 | 172,91 | 186,21 | 170,47 | 172,64 | -3,20% | 207,00 |
| 30.09.2025 | 174,73 | 179,02 | 172,65 | 178,34 | 2,18% | 42,00 |
| 29.09.2025 | 174,48 | 179,32 | 174,48 | 174,54 | 0,15% | 107,00 |
| 26.09.2025 | 170,57 | 175,32 | 169,35 | 174,28 | 1,88% | 20,00 |
| 25.09.2025 | 171,39 | 172,16 | 167,83 | 171,07 | -0,06% | 106,00 |
| 24.09.2025 | 171,36 | 173,48 | 168,25 | 171,18 | 0,49% | - |
| 23.09.2025 | 169,82 | 173,00 | 168,16 | 170,34 | 1,50% | 450,00 |
| 22.09.2025 | 161,27 | 170,48 | 160,04 | 167,82 | 3,29% | 102,00 |
| 19.09.2025 | 161,00 | 162,48 | 160,86 | 162,48 | 0,83% | 22,00 |
| 18.09.2025 | 151,70 | 161,14 | 151,70 | 161,14 | 9,99% | 148,00 |
| 17.09.2025 | 146,24 | 146,50 | 146,24 | 146,50 | 1,13% | 25,00 |
| 16.09.2025 | 144,86 | 144,86 | 144,86 | 144,86 | -0,06% | - |
| 15.09.2025 | 142,74 | 144,94 | 142,74 | 144,94 | 0,89% | 55,00 |
| 12.09.2025 | 143,50 | 143,66 | 143,50 | 143,66 | -0,92% | 6,00 |
| 11.09.2025 | 139,12 | 145,14 | 139,12 | 145,00 | 3,78% | 50,00 |
| 10.09.2025 | 139,72 | 139,72 | 139,72 | 139,72 | 0,14% | - |
| 09.09.2025 | 137,18 | 139,52 | 137,18 | 139,52 | 1,31% | - |
| 08.09.2025 | 138,72 | 138,72 | 137,72 | 137,72 | -0,32% | - |
| 05.09.2025 | 135,92 | 138,16 | 135,52 | 138,16 | 1,23% | - |
| 04.09.2025 | 133,58 | 136,48 | 133,58 | 136,48 | 2,85% | 6,00 |
| 03.09.2025 | 134,92 | 135,72 | 132,70 | 132,70 | -1,66% | 60,00 |
| 02.09.2025 | 136,02 | 136,50 | 134,94 | 134,94 | -1,59% | 100,00 |
| 01.09.2025 | 137,12 | 137,12 | 137,12 | 137,12 | -2,74% | - |
| 29.08.2025 | 140,82 | 140,98 | 140,82 | 140,98 | 0,21% | 32,00 |
| 28.08.2025 | 140,68 | 140,68 | 140,68 | 140,68 | -0,04% | - |
| 27.08.2025 | 138,82 | 141,74 | 138,82 | 140,74 | 0,95% | 108,00 |
| 25.08.2025 | 138,50 | 139,42 | 138,50 | 139,42 | 0,66% | - |
| 22.08.2025 | 137,42 | 138,50 | 137,42 | 138,50 | 0,64% | - |
| 21.08.2025 | 137,36 | 137,62 | 137,36 | 137,62 | 0,00% | 70,00 |
| 20.08.2025 | 138,02 | 139,82 | 137,62 | 137,62 | -1,15% | 73,00 |
| 19.08.2025 | 140,10 | 140,50 | 139,22 | 139,22 | -0,85% | 361,00 |
| 18.08.2025 | 138,38 | 140,42 | 138,38 | 140,42 | 1,21% | 73,00 |
| 16.08.2025 | 140,78 | 140,78 | 138,48 | 138,74 | -14,56% | 450,00 |
| 14.08.2025 | 161,84 | 162,60 | 161,84 | 162,38 | -0,07% | 55,00 |
| 13.08.2025 | 160,96 | 162,50 | 160,96 | 162,50 | 2,20% | 50,00 |
| 12.08.2025 | 159,00 | 159,00 | 159,00 | 159,00 | 0,38% | 10,00 |
| 08.08.2025 | 156,98 | 158,40 | 156,98 | 158,40 | 2,13% | - |
| 07.08.2025 | 155,10 | 155,10 | 155,10 | 155,10 | 1,12% | - |
| 06.08.2025 | 154,48 | 154,48 | 153,30 | 153,38 | -0,99% | - |
| 05.08.2025 | 158,36 | 158,36 | 154,92 | 154,92 | -1,35% | - |
| 04.08.2025 | 155,70 | 157,04 | 155,70 | 157,04 | 0,94% | - |
| 01.08.2025 | 156,50 | 156,50 | 153,36 | 155,58 | 0,43% | 81,00 |
| 31.07.2025 | 161,84 | 161,84 | 154,92 | 154,92 | -6,00% | 350,00 |
| 30.07.2025 | 162,80 | 165,32 | 162,80 | 164,80 | 1,08% | 3,00 |
| 29.07.2025 | 164,02 | 164,02 | 163,04 | 163,04 | 2,80% | - |
| 28.07.2025 | 158,60 | 158,60 | 158,60 | 158,60 | 0,76% | - |
| 25.07.2025 | 158,62 | 158,62 | 157,40 | 157,40 | -2,05% | 55,00 |
| 24.07.2025 | 160,56 | 160,70 | 160,56 | 160,70 | 1,04% | 6,00 |
| 23.07.2025 | 160,16 | 160,30 | 159,04 | 159,04 | -0,11% | 10,00 |
| 22.07.2025 | 164,50 | 164,50 | 158,00 | 159,22 | -3,44% | 390,00 |
| 21.07.2025 | 163,80 | 164,90 | 163,62 | 164,90 | 0,73% | 235,00 |
| 18.07.2025 | 165,58 | 165,58 | 163,70 | 163,70 | -1,96% | 105,00 |
| 17.07.2025 | 166,92 | 166,98 | 166,74 | 166,98 | -0,07% | 110,00 |