27,160€
7,65%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 25,50 | 27,88 | 25,46 | 27,16 | 7,39% | 47.361,00 |
| 26.02.2026 | 21,68 | 26,23 | 21,52 | 25,29 | 4,72% | 67.351,00 |
| 25.02.2026 | 24,30 | 24,54 | 23,78 | 24,15 | -0,80% | 20.286,00 |
| 24.02.2026 | 22,93 | 24,46 | 22,89 | 24,35 | 6,47% | 41.138,00 |
| 23.02.2026 | 22,93 | 23,43 | 22,34 | 22,87 | -0,85% | 27.807,00 |
| 20.02.2026 | 23,36 | 23,58 | 22,68 | 23,06 | -0,45% | 14.713,00 |
| 19.02.2026 | 23,54 | 23,65 | 23,03 | 23,17 | -1,66% | 20.116,00 |
| 18.02.2026 | 23,44 | 23,77 | 23,03 | 23,56 | 0,88% | 33.572,00 |
| 17.02.2026 | 23,02 | 23,53 | 22,64 | 23,35 | 1,17% | 40.488,00 |
| 16.02.2026 | 22,67 | 23,11 | 22,24 | 23,08 | 2,35% | 21.521,00 |
| 13.02.2026 | 21,55 | 22,84 | 21,41 | 22,55 | 4,79% | 19.471,00 |
| 12.02.2026 | 22,36 | 22,81 | 21,36 | 21,52 | -3,26% | 11.186,00 |
| 11.02.2026 | 22,57 | 22,78 | 21,81 | 22,25 | -1,51% | 19.367,00 |
| 10.02.2026 | 21,83 | 23,14 | 21,67 | 22,59 | 7,52% | 77.561,00 |
| 09.02.2026 | 20,45 | 21,36 | 20,44 | 21,01 | 3,12% | 44.979,00 |
| 06.02.2026 | 20,18 | 20,62 | 19,93 | 20,37 | 1,19% | 13.248,00 |
| 05.02.2026 | 20,07 | 20,91 | 19,71 | 20,13 | 0,94% | 18.117,00 |
| 04.02.2026 | 19,65 | 20,88 | 19,65 | 19,94 | 0,80% | 38.255,00 |
| 03.02.2026 | 19,75 | 20,20 | 19,29 | 19,79 | 0,24% | 39.028,00 |
| 02.02.2026 | 19,03 | 19,79 | 18,54 | 19,74 | 2,65% | 37.953,00 |
| 30.01.2026 | 19,47 | 20,01 | 19,23 | 19,23 | -1,66% | 18.056,00 |
| 29.01.2026 | 19,80 | 20,22 | 19,13 | 19,55 | -0,90% | 24.801,00 |
| 28.01.2026 | 21,66 | 21,74 | 19,44 | 19,73 | -6,38% | 46.776,00 |
| 27.01.2026 | 21,03 | 21,29 | 20,75 | 21,08 | 1,08% | 33.459,00 |
| 26.01.2026 | 20,95 | 21,08 | 20,33 | 20,85 | -0,71% | 33.378,00 |
| 23.01.2026 | 20,82 | 21,41 | 20,36 | 21,00 | 1,45% | 75.733,00 |
| 22.01.2026 | 21,46 | 21,66 | 20,59 | 20,70 | -1,97% | 34.101,00 |
| 21.01.2026 | 19,94 | 21,46 | 19,51 | 21,12 | 11,40% | 24.579,00 |
| 20.01.2026 | 19,15 | 19,27 | 18,83 | 18,96 | -1,71% | 30.400,00 |
| 19.01.2026 | 19,18 | 19,65 | 18,75 | 19,29 | -3,28% | 14.655,00 |
| 16.01.2026 | 19,93 | 20,05 | 19,53 | 19,94 | 0,28% | 34.073,00 |
| 15.01.2026 | 19,32 | 20,29 | 19,29 | 19,89 | 4,60% | 22.605,00 |
| 14.01.2026 | 19,90 | 20,10 | 18,86 | 19,01 | -4,36% | 19.953,00 |
| 13.01.2026 | 20,27 | 20,30 | 19,77 | 19,88 | -3,04% | 33.953,00 |
| 12.01.2026 | 20,35 | 21,27 | 19,96 | 20,50 | 0,86% | 31.558,00 |
| 09.01.2026 | 19,73 | 20,48 | 19,68 | 20,33 | 3,17% | 19.387,00 |
| 08.01.2026 | 20,71 | 20,81 | 19,62 | 19,70 | -5,45% | 23.528,00 |
| 07.01.2026 | 21,35 | 21,53 | 20,67 | 20,84 | -2,14% | 51.809,00 |
| 06.01.2026 | 20,46 | 21,36 | 20,42 | 21,29 | 3,96% | 41.920,00 |
| 05.01.2026 | 19,69 | 20,63 | 19,60 | 20,48 | 5,11% | 48.168,00 |
| 02.01.2026 | 17,28 | 19,73 | 17,21 | 19,49 | 12,86% | 93.402,00 |
| 30.12.2025 | 17,13 | 17,29 | 16,99 | 17,27 | 0,94% | 7.415,00 |
| 29.12.2025 | 17,06 | 17,35 | 16,98 | 17,11 | 0,59% | 17.933,00 |
| 23.12.2025 | 16,96 | 17,09 | 16,87 | 17,01 | 0,68% | 19.073,00 |
| 22.12.2025 | 16,62 | 17,35 | 16,59 | 16,89 | 1,44% | 13.235,00 |
| 19.12.2025 | 16,58 | 16,71 | 16,36 | 16,65 | 0,51% | 15.488,00 |
| 18.12.2025 | 16,62 | 16,80 | 16,31 | 16,57 | 1,11% | 18.816,00 |
| 17.12.2025 | 17,06 | 17,32 | 16,38 | 16,38 | -3,86% | 8.660,00 |
| 16.12.2025 | 16,81 | 17,21 | 16,69 | 17,04 | 0,56% | 4.011,00 |
| 15.12.2025 | 16,99 | 17,06 | 16,84 | 16,95 | -0,41% | 1.910,00 |
| 12.12.2025 | 17,73 | 17,76 | 16,83 | 17,02 | -3,98% | 9.318,00 |
| 11.12.2025 | 17,49 | 17,84 | 17,35 | 17,72 | 0,23% | 3.882,00 |
| 10.12.2025 | 17,49 | 18,02 | 17,46 | 17,68 | 1,00% | 2.721,00 |
| 09.12.2025 | 17,71 | 17,88 | 17,26 | 17,51 | -0,77% | 5.980,00 |
| 08.12.2025 | 18,34 | 18,51 | 17,63 | 17,64 | -3,74% | 20.825,00 |
| 05.12.2025 | 18,01 | 18,63 | 17,99 | 18,33 | 1,72% | 28.420,00 |
| 04.12.2025 | 17,60 | 18,08 | 17,30 | 18,02 | 3,21% | 2.954,00 |
| 03.12.2025 | 17,03 | 17,95 | 17,03 | 17,46 | 1,96% | 4.220,00 |
| 02.12.2025 | 17,30 | 17,46 | 16,91 | 17,12 | -1,04% | 1.960,00 |
| 01.12.2025 | 17,58 | 17,91 | 17,16 | 17,30 | -3,92% | 3.753,00 |
| 28.11.2025 | 17,94 | 18,12 | 17,83 | 18,01 | 0,06% | 6.599,00 |
| 27.11.2025 | 17,71 | 18,15 | 17,71 | 18,00 | 1,78% | 2.376,00 |
| 26.11.2025 | 17,32 | 17,77 | 17,29 | 17,68 | 2,31% | 1.780,00 |
| 25.11.2025 | 17,27 | 17,60 | 16,97 | 17,28 | -0,58% | 7.384,00 |
| 24.11.2025 | 16,57 | 17,42 | 16,57 | 17,38 | 6,40% | 22.038,00 |
| 21.11.2025 | 16,68 | 16,97 | 16,12 | 16,34 | -3,40% | 9.067,00 |
| 20.11.2025 | 18,04 | 18,86 | 16,88 | 16,91 | -3,73% | 15.446,00 |
| 19.11.2025 | 16,99 | 17,75 | 16,99 | 17,57 | 3,35% | 7.560,00 |
| 18.11.2025 | 16,98 | 17,34 | 16,68 | 17,00 | -0,38% | 8.416,00 |
| 17.11.2025 | 17,86 | 18,14 | 17,01 | 17,06 | -4,02% | 9.718,00 |
| 14.11.2025 | 17,83 | 17,91 | 17,28 | 17,78 | 0,17% | 15.636,00 |
| 13.11.2025 | 19,65 | 19,65 | 17,71 | 17,75 | -8,84% | 15.161,00 |
| 12.11.2025 | 17,93 | 20,06 | 17,90 | 19,47 | 12,25% | 51.526,00 |
| 11.11.2025 | 17,62 | 17,94 | 17,21 | 17,34 | -1,42% | 9.317,00 |
| 10.11.2025 | 17,04 | 17,78 | 16,83 | 17,59 | 6,32% | 11.806,00 |
| 08.11.2025 | 17,04 | 17,11 | 16,37 | 16,55 | -1,75% | 48.674,00 |
| 07.11.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -3,27% | - |
| 06.11.2025 | 17,12 | 18,72 | 17,12 | 17,41 | 1,90% | 42.990,00 |
| 05.11.2025 | 15,83 | 17,35 | 15,81 | 17,09 | 10,58% | 74.557,00 |
| 04.11.2025 | 15,32 | 15,86 | 15,32 | 15,45 | -3,17% | 23.060,00 |
| 03.11.2025 | 13,92 | 16,25 | 13,77 | 15,96 | 15,28% | 55.238,00 |
| 31.10.2025 | 13,35 | 13,98 | 13,35 | 13,84 | 3,44% | 8.478,00 |
| 30.10.2025 | 12,81 | 14,24 | 12,81 | 13,38 | 4,49% | 27.362,00 |
| 29.10.2025 | 12,93 | 13,19 | 12,79 | 12,81 | -1,16% | 4.586,00 |
| 28.10.2025 | 13,22 | 13,29 | 12,91 | 12,96 | -2,52% | 3.608,00 |
| 27.10.2025 | 13,36 | 13,52 | 13,24 | 13,29 | 0,19% | 9.977,00 |
| 24.10.2025 | 13,10 | 13,39 | 13,10 | 13,27 | 1,53% | 8.458,00 |
| 23.10.2025 | 12,97 | 13,11 | 12,77 | 13,07 | 0,62% | 9.450,00 |
| 22.10.2025 | 13,46 | 13,49 | 12,96 | 12,99 | -3,85% | 13.072,00 |
| 21.10.2025 | 13,16 | 13,52 | 13,09 | 13,51 | 3,25% | 6.776,00 |
| 20.10.2025 | 13,04 | 13,11 | 12,55 | 13,08 | 0,65% | 8.015,00 |
| 17.10.2025 | 13,09 | 13,14 | 11,76 | 13,00 | -1,66% | 10.802,00 |
| 16.10.2025 | 13,19 | 13,43 | 13,16 | 13,22 | 0,15% | 5.671,00 |
| 15.10.2025 | 13,22 | 13,34 | 13,12 | 13,20 | 0,53% | 3.392,00 |
| 14.10.2025 | 13,47 | 13,47 | 13,05 | 13,13 | -2,53% | 6.542,00 |
| 13.10.2025 | 13,20 | 13,53 | 13,14 | 13,47 | 3,06% | 11.169,00 |
| 10.10.2025 | 13,74 | 13,75 | 12,98 | 13,07 | -8,80% | 25.124,00 |
| 09.10.2025 | 14,33 | 14,33 | 14,33 | 14,33 | 5,25% | - |
| 08.10.2025 | 13,61 | 13,61 | 13,61 | 13,61 | -6,23% | - |
| 07.10.2025 | 14,86 | 15,13 | 14,51 | 14,52 | -2,55% | 1.778,00 |