11,190€
1,08%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,13 | 11,34 | 11,09 | 11,23 | 0,99% | 61.689,00 |
| 24.04.2025 | 10,63 | 11,15 | 10,51 | 11,12 | 4,29% | 32.870,00 |
| 23.04.2025 | 10,44 | 10,89 | 10,31 | 10,66 | 3,29% | 15.972,00 |
| 22.04.2025 | 10,01 | 10,45 | 9,93 | 10,32 | 2,38% | 19.356,00 |
| 17.04.2025 | 10,07 | 10,24 | 9,96 | 10,08 | 1,42% | 30.528,00 |
| 16.04.2025 | 10,00 | 10,14 | 9,85 | 9,94 | -3,60% | 26.414,00 |
| 15.04.2025 | 10,11 | 10,41 | 10,08 | 10,31 | 2,06% | 32.505,00 |
| 14.04.2025 | 10,10 | 10,20 | 9,91 | 10,11 | 2,22% | 18.990,00 |
| 11.04.2025 | 9,76 | 9,96 | 9,60 | 9,89 | 2,05% | 10.777,00 |
| 10.04.2025 | 10,15 | 10,30 | 9,42 | 9,69 | -3,09% | 24.601,00 |
| 09.04.2025 | 9,20 | 10,08 | 9,19 | 10,00 | 8,90% | 32.098,00 |
| 08.04.2025 | 9,93 | 9,99 | 9,10 | 9,18 | -4,87% | 52.101,00 |
| 07.04.2025 | 8,65 | 9,97 | 8,36 | 9,65 | 5,68% | 53.593,00 |
| 04.04.2025 | 9,71 | 9,75 | 8,76 | 9,13 | -6,97% | 44.215,00 |
| 03.04.2025 | 9,91 | 10,08 | 9,56 | 9,81 | -3,88% | 28.888,00 |
| 02.04.2025 | 10,15 | 10,27 | 9,91 | 10,21 | 0,25% | 36.588,00 |
| 01.04.2025 | 10,38 | 10,48 | 10,08 | 10,19 | -0,97% | 36.775,00 |
| 31.03.2025 | 10,45 | 10,48 | 10,08 | 10,29 | -3,43% | 44.658,00 |
| 28.03.2025 | 11,26 | 11,26 | 10,30 | 10,65 | -5,89% | 37.556,00 |
| 27.03.2025 | 11,36 | 11,42 | 11,15 | 11,32 | -0,64% | 35.733,00 |
| 26.03.2025 | 11,85 | 11,91 | 11,33 | 11,39 | -4,11% | 29.524,00 |
| 25.03.2025 | 11,72 | 11,99 | 11,61 | 11,88 | 1,00% | 17.016,00 |
| 24.03.2025 | 11,84 | 12,07 | 11,68 | 11,76 | -0,13% | 77.155,00 |
| 21.03.2025 | 11,91 | 11,95 | 11,60 | 11,78 | -1,30% | 17.080,00 |
| 20.03.2025 | 12,24 | 12,32 | 11,87 | 11,93 | -2,41% | 27.880,00 |
| 19.03.2025 | 12,54 | 12,57 | 12,08 | 12,23 | -2,38% | 22.120,00 |
| 18.03.2025 | 12,09 | 12,91 | 12,05 | 12,52 | 3,62% | 45.070,00 |
| 17.03.2025 | 11,66 | 12,15 | 11,62 | 12,09 | 4,00% | 31.656,00 |
| 14.03.2025 | 11,61 | 11,71 | 11,33 | 11,62 | 0,58% | 32.179,00 |
| 13.03.2025 | 11,79 | 11,83 | 11,55 | 11,55 | -2,05% | 14.750,00 |
| 12.03.2025 | 11,88 | 11,93 | 11,50 | 11,80 | -0,63% | 22.252,00 |
| 11.03.2025 | 11,91 | 12,08 | 11,64 | 11,87 | -0,38% | 20.380,00 |
| 10.03.2025 | 12,75 | 12,86 | 11,90 | 11,92 | -5,36% | 13.775,00 |
| 07.03.2025 | 12,64 | 13,00 | 12,28 | 12,59 | -1,59% | 17.327,00 |
| 06.03.2025 | 12,28 | 12,99 | 12,25 | 12,79 | 4,36% | 40.782,00 |
| 05.03.2025 | 11,46 | 12,34 | 11,39 | 12,26 | 5,90% | 21.423,00 |
| 04.03.2025 | 11,58 | 11,79 | 11,12 | 11,58 | 0,06% | 40.804,00 |
| 03.03.2025 | 12,21 | 12,44 | 11,50 | 11,57 | -4,42% | 56.674,00 |
| 28.02.2025 | 11,69 | 12,30 | 11,05 | 12,10 | 2,79% | 104.055,00 |
| 27.02.2025 | 13,66 | 14,30 | 11,09 | 11,78 | -18,05% | 121.890,00 |
| 26.02.2025 | 14,19 | 14,52 | 13,92 | 14,37 | 2,26% | 31.950,00 |
| 25.02.2025 | 14,02 | 14,39 | 13,82 | 14,05 | 0,11% | 39.078,00 |
| 24.02.2025 | 14,09 | 14,16 | 13,75 | 14,04 | 3,05% | 21.274,00 |
| 21.02.2025 | 13,84 | 14,16 | 13,62 | 13,62 | -1,34% | 2.224,00 |
| 20.02.2025 | 13,93 | 14,08 | 13,64 | 13,81 | -1,46% | 4.673,00 |
| 19.02.2025 | 14,06 | 14,42 | 13,85 | 14,01 | -1,09% | 13.258,00 |
| 18.02.2025 | 13,55 | 14,25 | 13,39 | 14,17 | 4,54% | 21.545,00 |
| 17.02.2025 | 13,56 | 13,67 | 13,30 | 13,55 | 0,63% | 6.594,00 |
| 14.02.2025 | 13,56 | 13,76 | 13,35 | 13,47 | -0,11% | 7.512,00 |
| 13.02.2025 | 13,42 | 13,60 | 13,37 | 13,48 | 1,32% | 6.524,00 |
| 12.02.2025 | 13,66 | 13,67 | 13,16 | 13,31 | -2,42% | 11.212,00 |
| 11.02.2025 | 13,47 | 13,75 | 13,31 | 13,64 | 1,60% | 3.902,00 |
| 10.02.2025 | 13,42 | 13,56 | 13,28 | 13,42 | 1,17% | 10.075,00 |
| 07.02.2025 | 13,37 | 13,53 | 13,21 | 13,27 | -0,82% | 1.555,00 |
| 06.02.2025 | 13,76 | 13,80 | 13,25 | 13,38 | -1,55% | 13.055,00 |
| 05.02.2025 | 13,32 | 13,74 | 13,26 | 13,59 | 1,72% | 8.306,00 |
| 04.02.2025 | 13,09 | 13,41 | 13,01 | 13,36 | 2,97% | 10.879,00 |
| 03.02.2025 | 13,15 | 13,15 | 12,76 | 12,97 | -3,25% | 8.535,00 |
| 31.01.2025 | 13,47 | 13,74 | 13,41 | 13,41 | -0,15% | 8.486,00 |
| 30.01.2025 | 13,32 | 13,69 | 13,27 | 13,43 | 0,56% | 10.244,00 |
| 29.01.2025 | 13,49 | 13,54 | 13,22 | 13,35 | 2,06% | 24.774,00 |
| 28.01.2025 | 13,19 | 13,51 | 13,06 | 13,08 | 1,71% | 11.958,00 |
| 27.01.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -7,18% | - |
| 24.01.2025 | 13,89 | 13,99 | 13,69 | 13,86 | 0,33% | 5.029,00 |
| 23.01.2025 | 14,18 | 14,19 | 13,72 | 13,81 | -2,61% | 11.763,00 |
| 22.01.2025 | 14,02 | 14,45 | 14,02 | 14,18 | 1,21% | 10.546,00 |
| 21.01.2025 | 13,93 | 14,01 | 13,86 | 14,01 | 0,57% | 10.010,00 |
| 20.01.2025 | 14,18 | 14,22 | 13,90 | 13,93 | -1,62% | 6.575,00 |
| 17.01.2025 | 14,12 | 14,35 | 14,05 | 14,16 | 0,57% | 7.979,00 |
| 16.01.2025 | 14,46 | 14,74 | 13,99 | 14,08 | -2,05% | 2.182,00 |
| 15.01.2025 | 13,89 | 14,44 | 13,68 | 14,38 | 3,57% | 4.576,00 |
| 14.01.2025 | 14,19 | 14,30 | 13,83 | 13,88 | -0,64% | 12.989,00 |
| 13.01.2025 | 15,02 | 15,02 | 13,79 | 13,97 | -7,36% | 26.634,00 |
| 10.01.2025 | 15,24 | 15,44 | 15,01 | 15,08 | -1,34% | 22.515,00 |
| 09.01.2025 | 15,27 | 15,37 | 15,06 | 15,29 | -0,16% | 1.435,00 |
| 08.01.2025 | 15,65 | 15,80 | 15,22 | 15,31 | -2,20% | 5.691,00 |
| 07.01.2025 | 15,06 | 15,95 | 15,02 | 15,66 | 3,99% | 24.061,00 |
| 06.01.2025 | 14,71 | 15,69 | 14,62 | 15,06 | 3,40% | 12.762,00 |
| 03.01.2025 | 14,84 | 14,84 | 14,50 | 14,56 | -1,85% | 5.547,00 |
| 02.01.2025 | 15,25 | 15,25 | 14,68 | 14,84 | -2,18% | 5.745,00 |
| 30.12.2024 | 15,28 | 15,33 | 15,12 | 15,17 | -0,69% | 2.907,00 |
| 27.12.2024 | 15,28 | 15,37 | 15,12 | 15,27 | 0,30% | 6.897,00 |
| 23.12.2024 | 14,16 | 15,30 | 14,16 | 15,23 | 7,45% | 9.690,00 |
| 21.12.2024 | 13,96 | 14,29 | 13,80 | 14,17 | 1,58% | 6.927,00 |
| 20.12.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -1,06% | - |
| 19.12.2024 | 14,79 | 14,89 | 14,00 | 14,10 | -6,31% | 7.497,00 |
| 18.12.2024 | 14,82 | 15,34 | 14,82 | 15,05 | 1,96% | 17.340,00 |
| 17.12.2024 | 14,71 | 15,10 | 14,71 | 14,76 | 0,75% | 11.027,00 |
| 16.12.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -1,08% | - |
| 13.12.2024 | 14,95 | 15,01 | 14,81 | 14,81 | -0,50% | 1.539,00 |
| 12.12.2024 | 15,30 | 15,31 | 14,79 | 14,89 | -2,65% | 3.590,00 |
| 11.12.2024 | 15,29 | 15,48 | 15,12 | 15,29 | 0,07% | 8.656,00 |
| 10.12.2024 | 15,20 | 15,47 | 15,10 | 15,28 | 1,06% | 19.509,00 |
| 09.12.2024 | 14,92 | 15,35 | 14,89 | 15,12 | 1,41% | 19.870,00 |
| 06.12.2024 | 14,35 | 14,94 | 14,02 | 14,91 | 3,90% | 18.057,00 |
| 05.12.2024 | 14,38 | 14,70 | 14,25 | 14,35 | -0,24% | 22.156,00 |
| 04.12.2024 | 13,95 | 14,41 | 13,80 | 14,39 | 4,28% | 13.547,00 |
| 03.12.2024 | 13,95 | 14,09 | 13,55 | 13,80 | -1,04% | 20.381,00 |
| 02.12.2024 | 13,58 | 13,95 | 13,39 | 13,94 | 2,31% | 14.725,00 |
| 29.11.2024 | 13,52 | 13,70 | 13,44 | 13,63 | 0,78% | 4.441,00 |