277,850€
-1,44%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 278,48 | 279,05 | 274,60 | 277,85 | -1,43% | 880,00 |
| 16.01.2026 | 277,60 | 284,27 | 276,02 | 281,88 | 2,52% | 478,00 |
| 15.01.2026 | 269,75 | 285,23 | 268,88 | 274,95 | 6,05% | 3.164,00 |
| 14.01.2026 | 261,33 | 261,75 | 255,13 | 259,27 | -1,01% | - |
| 13.01.2026 | 262,40 | 266,73 | 259,65 | 261,92 | -0,55% | 495,00 |
| 12.01.2026 | 256,98 | 265,30 | 256,30 | 263,38 | 5,67% | 1.027,00 |
| 09.01.2026 | 242,23 | 260,20 | 241,00 | 249,25 | 3,10% | 363,00 |
| 08.01.2026 | 248,90 | 250,30 | 239,80 | 241,75 | -3,38% | 1.312,00 |
| 07.01.2026 | 252,30 | 252,83 | 245,75 | 250,20 | -1,03% | 2.827,00 |
| 06.01.2026 | 243,02 | 254,68 | 241,50 | 252,80 | 4,48% | 592,00 |
| 05.01.2026 | 233,08 | 245,65 | 232,75 | 241,95 | 5,54% | 558,00 |
| 02.01.2026 | 221,40 | 231,10 | 217,63 | 229,25 | 3,15% | 1.159,00 |
| 30.12.2025 | 223,45 | 224,90 | 222,25 | 222,25 | -0,61% | - |
| 29.12.2025 | 222,25 | 224,50 | 220,02 | 223,63 | 1,46% | - |
| 23.12.2025 | 219,93 | 221,13 | 218,45 | 220,40 | -0,32% | 250,00 |
| 22.12.2025 | 220,85 | 223,68 | 219,08 | 221,10 | 0,91% | 10,00 |
| 19.12.2025 | 217,15 | 222,68 | 216,50 | 219,10 | 1,53% | - |
| 18.12.2025 | 214,65 | 222,13 | 214,35 | 215,80 | 2,23% | 250,00 |
| 17.12.2025 | 220,65 | 223,02 | 210,33 | 211,10 | -4,15% | - |
| 16.12.2025 | 220,60 | 222,40 | 216,90 | 220,25 | -1,65% | 25,00 |
| 15.12.2025 | 222,20 | 226,23 | 221,08 | 223,95 | 1,33% | 230,00 |
| 12.12.2025 | 229,88 | 230,60 | 219,02 | 221,00 | -3,45% | 71,00 |
| 11.12.2025 | 231,70 | 234,10 | 223,88 | 228,90 | -2,91% | 32,00 |
| 10.12.2025 | 228,27 | 236,05 | 228,02 | 235,75 | 2,79% | - |
| 09.12.2025 | 230,00 | 231,18 | 227,85 | 229,35 | -1,65% | - |
| 08.12.2025 | 230,40 | 233,85 | 229,30 | 233,20 | 1,46% | 3.150,00 |
| 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% | - |