13,620€
-1,34%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,83 | 14,20 | 13,62 | 13,65 | -1,85% | 13.186,00 |
| 20.02.2025 | 14,06 | 14,12 | 13,62 | 13,91 | -0,96% | 23.596,00 |
| 19.02.2025 | 14,01 | 14,49 | 13,83 | 14,04 | -1,30% | 22.640,00 |
| 18.02.2025 | 13,62 | 14,30 | 13,38 | 14,23 | 4,33% | 39.860,00 |
| 17.02.2025 | 13,51 | 13,70 | 13,29 | 13,64 | 1,05% | 18.459,00 |
| 14.02.2025 | 13,49 | 13,82 | 13,38 | 13,49 | -0,18% | 25.252,00 |
| 13.02.2025 | 13,57 | 13,69 | 13,39 | 13,52 | 1,11% | 22.436,00 |
| 12.02.2025 | 13,71 | 13,73 | 13,12 | 13,37 | -2,14% | 26.395,00 |
| 11.02.2025 | 13,51 | 13,77 | 13,29 | 13,66 | 1,60% | 17.210,00 |
| 10.02.2025 | 13,37 | 13,59 | 13,27 | 13,45 | 1,09% | 30.914,00 |
| 07.02.2025 | 13,37 | 13,57 | 13,25 | 13,30 | -0,52% | 6.504,00 |
| 06.02.2025 | 13,81 | 13,82 | 13,23 | 13,37 | -2,22% | 30.520,00 |
| 05.02.2025 | 13,31 | 13,74 | 13,19 | 13,68 | 2,28% | 30.144,00 |
| 04.02.2025 | 13,04 | 13,45 | 12,96 | 13,37 | 3,04% | 24.374,00 |
| 03.02.2025 | 13,18 | 13,19 | 12,76 | 12,98 | -3,70% | 20.535,00 |
| 31.01.2025 | 13,48 | 13,91 | 13,41 | 13,47 | -0,07% | 26.430,00 |
| 30.01.2025 | 13,36 | 13,71 | 13,26 | 13,48 | 0,63% | 23.284,00 |
| 29.01.2025 | 13,23 | 13,59 | 13,22 | 13,40 | 2,06% | 39.176,00 |
| 28.01.2025 | 13,25 | 13,53 | 13,01 | 13,13 | -0,96% | 25.882,00 |
| 27.01.2025 | 13,70 | 13,73 | 12,69 | 13,26 | -4,40% | 36.808,00 |
| 24.01.2025 | 13,90 | 14,00 | 13,68 | 13,87 | 0,27% | 13.711,00 |
| 23.01.2025 | 14,22 | 14,24 | 13,71 | 13,83 | -2,71% | 27.471,00 |
| 22.01.2025 | 14,04 | 14,47 | 14,03 | 14,21 | 0,80% | 23.352,00 |
| 21.01.2025 | 13,85 | 14,11 | 13,81 | 14,10 | 1,15% | 31.795,00 |
| 20.01.2025 | 14,18 | 14,24 | 13,89 | 13,94 | -1,48% | 14.056,00 |
| 17.01.2025 | 14,14 | 14,38 | 14,00 | 14,15 | 0,57% | 19.346,00 |
| 16.01.2025 | 14,38 | 14,78 | 13,97 | 14,07 | -1,88% | 13.381,00 |
| 15.01.2025 | 13,85 | 14,47 | 13,66 | 14,34 | 2,70% | 11.014,00 |
| 14.01.2025 | 14,25 | 14,39 | 13,82 | 13,96 | -0,16% | 25.759,00 |
| 13.01.2025 | 15,02 | 15,03 | 13,73 | 13,99 | -7,00% | 41.704,00 |
| 10.01.2025 | 15,30 | 15,47 | 14,99 | 15,04 | -1,89% | 29.816,00 |
| 09.01.2025 | 15,37 | 15,42 | 15,04 | 15,33 | 0,18% | 16.497,00 |
| 08.01.2025 | 15,76 | 15,94 | 15,27 | 15,30 | -2,35% | 16.039,00 |
| 07.01.2025 | 15,01 | 15,95 | 14,98 | 15,67 | 3,83% | 32.317,00 |
| 06.01.2025 | 14,80 | 15,71 | 14,62 | 15,09 | 3,26% | 26.700,00 |
| 03.01.2025 | 14,85 | 14,87 | 14,45 | 14,61 | -1,72% | 17.897,00 |
| 02.01.2025 | 15,18 | 15,33 | 14,67 | 14,87 | -1,60% | 14.475,00 |
| 30.12.2024 | 15,33 | 15,39 | 15,08 | 15,11 | -1,10% | 7.339,00 |
| 27.12.2024 | 15,20 | 15,44 | 15,11 | 15,28 | 0,28% | 21.870,00 |
| 23.12.2024 | 14,22 | 15,35 | 14,19 | 15,24 | 7,48% | 23.936,00 |
| 20.12.2024 | 13,91 | 14,31 | 13,80 | 14,18 | 0,08% | 22.690,00 |
| 19.12.2024 | 14,92 | 15,06 | 13,98 | 14,16 | -6,22% | 29.192,00 |
| 18.12.2024 | 14,70 | 15,34 | 14,70 | 15,10 | 2,22% | 27.511,00 |
| 17.12.2024 | 14,75 | 15,13 | 14,63 | 14,78 | 0,14% | 14.392,00 |
| 16.12.2024 | 14,84 | 14,90 | 14,36 | 14,76 | -0,74% | 17.978,00 |
| 13.12.2024 | 14,85 | 15,03 | 14,82 | 14,87 | -0,15% | 11.699,00 |
| 12.12.2024 | 15,30 | 15,33 | 14,77 | 14,89 | -2,82% | 11.130,00 |
| 11.12.2024 | 15,30 | 15,49 | 15,03 | 15,32 | -0,03% | 21.112,00 |
| 10.12.2024 | 15,20 | 15,52 | 14,98 | 15,33 | 1,14% | 33.030,00 |
| 09.12.2024 | 14,80 | 15,39 | 14,77 | 15,15 | 2,04% | 35.700,00 |
| 06.12.2024 | 14,33 | 14,94 | 14,02 | 14,85 | 2,93% | 31.462,00 |
| 05.12.2024 | 14,38 | 14,75 | 14,22 | 14,43 | 0,22% | 40.954,00 |
| 04.12.2024 | 13,86 | 14,45 | 13,84 | 14,40 | 4,06% | 23.971,00 |
| 03.12.2024 | 13,89 | 14,12 | 13,55 | 13,83 | -1,00% | 35.332,00 |
| 02.12.2024 | 13,57 | 14,02 | 13,35 | 13,97 | 2,33% | 38.715,00 |
| 29.11.2024 | 13,61 | 13,72 | 13,38 | 13,66 | 0,96% | 23.079,00 |
| 28.11.2024 | 13,67 | 14,18 | 13,46 | 13,53 | -0,76% | 23.713,00 |
| 27.11.2024 | 13,72 | 13,88 | 13,31 | 13,63 | -0,53% | 23.654,00 |
| 26.11.2024 | 13,83 | 13,98 | 13,41 | 13,70 | -1,23% | 34.053,00 |
| 25.11.2024 | 13,03 | 13,95 | 13,00 | 13,87 | 6,72% | 27.768,00 |
| 22.11.2024 | 12,80 | 13,11 | 12,70 | 13,00 | 1,68% | 13.707,00 |
| 21.11.2024 | 13,16 | 13,37 | 12,74 | 12,78 | -3,30% | 24.245,00 |
| 20.11.2024 | 13,25 | 13,34 | 12,94 | 13,22 | -0,32% | 31.121,00 |
| 19.11.2024 | 13,85 | 13,90 | 13,09 | 13,26 | -3,86% | 30.858,00 |
| 18.11.2024 | 13,89 | 14,08 | 13,72 | 13,79 | -0,68% | 55.893,00 |
| 15.11.2024 | 13,77 | 13,98 | 13,60 | 13,89 | 0,24% | 31.387,00 |
| 14.11.2024 | 13,65 | 14,03 | 13,11 | 13,86 | 0,98% | 25.590,00 |
| 13.11.2024 | 14,12 | 14,24 | 13,58 | 13,72 | -3,40% | 40.031,00 |
| 12.11.2024 | 14,15 | 14,71 | 14,04 | 14,20 | -1,47% | 30.444,00 |
| 11.11.2024 | 14,41 | 14,76 | 14,26 | 14,42 | 0,80% | 23.891,00 |
| 08.11.2024 | 14,56 | 14,84 | 14,28 | 14,30 | -2,12% | 8.591,00 |
| 07.11.2024 | 14,40 | 14,88 | 13,96 | 14,61 | 0,81% | 17.590,00 |
| 06.11.2024 | 15,10 | 15,32 | 14,26 | 14,49 | -4,37% | 8.702,00 |
| 05.11.2024 | 14,75 | 15,19 | 14,55 | 15,16 | 3,41% | 18.006,00 |
| 04.11.2024 | 14,64 | 15,09 | 14,37 | 14,66 | 0,86% | 22.962,00 |
| 01.11.2024 | 14,36 | 14,75 | 13,86 | 14,53 | -0,48% | 48.242,00 |
| 31.10.2024 | 14,51 | 15,97 | 14,09 | 14,60 | -2,34% | 33.469,00 |
| 30.10.2024 | 14,99 | 15,12 | 14,65 | 14,95 | -0,23% | 33.592,00 |
| 29.10.2024 | 14,64 | 15,10 | 14,48 | 14,99 | 2,13% | 29.345,00 |
| 28.10.2024 | 15,08 | 15,26 | 14,54 | 14,67 | -1,98% | 34.149,00 |
| 25.10.2024 | 14,76 | 15,09 | 14,58 | 14,97 | 1,54% | 18.557,00 |
| 24.10.2024 | 14,68 | 14,91 | 14,48 | 14,74 | 0,60% | 10.588,00 |
| 23.10.2024 | 14,82 | 15,17 | 14,60 | 14,66 | -0,78% | 19.937,00 |
| 22.10.2024 | 14,69 | 14,87 | 14,53 | 14,77 | 0,80% | 18.876,00 |
| 21.10.2024 | 14,71 | 14,90 | 14,60 | 14,65 | -0,71% | 36.423,00 |
| 18.10.2024 | 14,54 | 15,09 | 14,53 | 14,76 | 1,29% | 20.790,00 |
| 17.10.2024 | 14,69 | 14,92 | 14,51 | 14,57 | -0,53% | 33.026,00 |
| 16.10.2024 | 14,46 | 14,93 | 14,30 | 14,65 | 0,54% | 16.068,00 |
| 15.10.2024 | 14,81 | 15,57 | 14,42 | 14,57 | -1,72% | 52.935,00 |
| 14.10.2024 | 14,68 | 14,99 | 14,39 | 14,83 | 1,06% | 21.274,00 |
| 11.10.2024 | 14,77 | 14,80 | 14,50 | 14,67 | -0,27% | 19.004,00 |
| 10.10.2024 | 14,72 | 14,75 | 14,32 | 14,71 | -0,46% | 19.693,00 |
| 09.10.2024 | 15,01 | 15,01 | 14,54 | 14,78 | -2,55% | 77.154,00 |
| 08.10.2024 | 15,23 | 15,36 | 15,00 | 15,17 | -0,26% | 10.865,00 |
| 07.10.2024 | 15,87 | 15,87 | 15,05 | 15,21 | -3,37% | 13.527,00 |
| 04.10.2024 | 15,63 | 15,99 | 15,60 | 15,74 | 0,80% | 2.659,00 |
| 03.10.2024 | 15,77 | 15,90 | 15,36 | 15,61 | -1,92% | 11.679,00 |
| 02.10.2024 | 15,61 | 15,97 | 15,47 | 15,92 | 1,95% | 5.468,00 |
| 01.10.2024 | 16,05 | 16,06 | 15,57 | 15,61 | -2,04% | 9.955,00 |
| 30.09.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -0,65% | - |