14,625€
-0,88%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,75 | 14,77 | 14,60 | 14,63 | -0,87% | 3.340,00 |
| 30.09.2025 | 15,00 | 15,02 | 14,68 | 14,76 | -1,19% | 24.575,00 |
| 29.09.2025 | 15,10 | 15,38 | 14,88 | 14,94 | -1,16% | 19.198,00 |
| 26.09.2025 | 15,55 | 15,56 | 14,92 | 15,11 | -2,45% | 15.711,00 |
| 25.09.2025 | 15,68 | 15,91 | 15,37 | 15,49 | -1,07% | 32.989,00 |
| 24.09.2025 | 15,11 | 15,81 | 15,11 | 15,66 | 4,35% | 44.388,00 |
| 23.09.2025 | 14,52 | 15,39 | 14,15 | 15,01 | 3,80% | 35.008,00 |
| 22.09.2025 | 13,82 | 14,60 | 13,68 | 14,46 | 6,21% | 19.224,00 |
| 19.09.2025 | 13,85 | 13,97 | 13,58 | 13,61 | -1,73% | 21.428,00 |
| 18.09.2025 | 12,86 | 13,94 | 12,85 | 13,85 | 8,20% | 45.711,00 |
| 17.09.2025 | 12,42 | 12,82 | 12,34 | 12,80 | 3,23% | 25.125,00 |
| 16.09.2025 | 12,39 | 12,63 | 12,32 | 12,40 | 0,32% | 19.354,00 |
| 15.09.2025 | 12,22 | 12,47 | 12,21 | 12,36 | 1,64% | 21.766,00 |
| 12.09.2025 | 12,14 | 12,30 | 12,08 | 12,16 | 0,41% | 8.589,00 |
| 11.09.2025 | 12,14 | 12,26 | 12,06 | 12,11 | 0,17% | 12.140,00 |
| 10.09.2025 | 12,39 | 12,53 | 12,05 | 12,09 | -1,79% | 26.834,00 |
| 09.09.2025 | 12,37 | 12,54 | 12,26 | 12,31 | -0,24% | 9.038,00 |
| 08.09.2025 | 12,28 | 12,46 | 12,24 | 12,34 | 1,61% | 6.760,00 |
| 05.09.2025 | 12,09 | 12,26 | 11,98 | 12,15 | 1,42% | 25.923,00 |
| 04.09.2025 | 11,97 | 12,15 | 11,91 | 11,98 | -0,04% | 20.171,00 |
| 03.09.2025 | 12,00 | 12,22 | 11,93 | 11,98 | -0,54% | 14.475,00 |
| 02.09.2025 | 12,45 | 12,45 | 11,86 | 12,05 | -3,87% | 23.018,00 |
| 01.09.2025 | 12,59 | 12,61 | 12,36 | 12,53 | -0,20% | 17.489,00 |
| 29.08.2025 | 12,88 | 12,93 | 12,51 | 12,56 | -2,64% | 30.118,00 |
| 28.08.2025 | 12,89 | 13,07 | 12,82 | 12,90 | 0,05% | 25.250,00 |
| 27.08.2025 | 13,01 | 13,18 | 12,83 | 12,89 | -0,25% | 15.772,00 |
| 26.08.2025 | 13,20 | 13,21 | 12,88 | 12,92 | -2,42% | 13.367,00 |
| 25.08.2025 | 13,13 | 13,26 | 13,01 | 13,24 | 0,85% | 27.950,00 |
| 22.08.2025 | 12,79 | 13,18 | 12,71 | 13,13 | 2,58% | 21.721,00 |
| 21.08.2025 | 12,88 | 12,90 | 12,71 | 12,80 | -1,00% | 22.525,00 |
| 20.08.2025 | 12,95 | 13,10 | 12,78 | 12,93 | -1,15% | 20.472,00 |
| 19.08.2025 | 13,07 | 13,21 | 13,02 | 13,08 | -0,11% | 18.009,00 |
| 18.08.2025 | 13,29 | 13,37 | 12,99 | 13,09 | -1,37% | 29.320,00 |
| 15.08.2025 | 13,62 | 13,62 | 13,23 | 13,28 | -2,34% | 16.524,00 |
| 14.08.2025 | 13,71 | 13,90 | 13,56 | 13,59 | -1,11% | 10.980,00 |
| 13.08.2025 | 13,82 | 13,98 | 13,64 | 13,75 | -0,06% | 23.120,00 |
| 12.08.2025 | 13,57 | 13,79 | 13,42 | 13,75 | 1,57% | 10.256,00 |
| 11.08.2025 | 13,74 | 13,75 | 13,51 | 13,54 | -0,86% | 15.962,00 |
| 08.08.2025 | 13,28 | 13,72 | 13,19 | 13,66 | 2,72% | 22.998,00 |
| 07.08.2025 | 13,02 | 13,34 | 12,88 | 13,30 | 2,52% | 21.896,00 |
| 06.08.2025 | 13,53 | 13,53 | 12,86 | 12,97 | -3,93% | 44.543,00 |
| 05.08.2025 | 14,05 | 14,24 | 13,36 | 13,50 | -3,85% | 36.854,00 |
| 04.08.2025 | 14,50 | 14,67 | 13,96 | 14,04 | -2,38% | 17.710,00 |
| 01.08.2025 | 14,77 | 14,91 | 14,23 | 14,38 | -3,54% | 20.322,00 |
| 31.07.2025 | 15,47 | 15,95 | 14,49 | 14,91 | 1,59% | 41.623,00 |
| 30.07.2025 | 15,06 | 15,31 | 14,55 | 14,68 | -2,20% | 17.679,00 |
| 29.07.2025 | 15,65 | 15,89 | 15,00 | 15,01 | -3,94% | 12.598,00 |
| 28.07.2025 | 15,55 | 15,93 | 15,55 | 15,62 | 2,16% | 4.205,00 |
| 25.07.2025 | 15,26 | 15,42 | 15,21 | 15,29 | 0,20% | 2.065,00 |
| 24.07.2025 | 15,46 | 15,56 | 15,07 | 15,26 | -2,18% | 9.676,00 |
| 23.07.2025 | 15,91 | 15,91 | 15,22 | 15,60 | -0,95% | 26.860,00 |
| 22.07.2025 | 16,19 | 16,21 | 15,72 | 15,75 | -2,96% | 9.767,00 |
| 21.07.2025 | 16,21 | 16,52 | 16,19 | 16,23 | 0,28% | 1.587,00 |
| 18.07.2025 | 16,72 | 16,74 | 16,16 | 16,19 | -2,38% | 41.372,00 |
| 17.07.2025 | 15,87 | 16,65 | 15,87 | 16,58 | 4,90% | 63.762,00 |
| 16.07.2025 | 16,07 | 16,07 | 15,67 | 15,81 | -1,03% | 9.678,00 |
| 15.07.2025 | 15,92 | 16,18 | 15,87 | 15,97 | 1,69% | 12.547,00 |
| 14.07.2025 | 15,10 | 15,83 | 15,06 | 15,71 | -0,38% | 23.476,00 |
| 11.07.2025 | 16,18 | 16,28 | 15,73 | 15,77 | -2,92% | 7.273,00 |
| 10.07.2025 | 16,05 | 16,28 | 16,02 | 16,24 | 1,22% | 588,00 |
| 09.07.2025 | 16,10 | 16,28 | 15,85 | 16,05 | -0,74% | 7.006,00 |
| 08.07.2025 | 15,89 | 16,28 | 15,80 | 16,17 | 0,28% | 5.771,00 |
| 07.07.2025 | 16,12 | 16,12 | 16,12 | 16,12 | -1,95% | - |
| 04.07.2025 | 16,48 | 16,55 | 16,23 | 16,44 | -0,42% | 20.012,00 |
| 03.07.2025 | 16,25 | 16,62 | 16,03 | 16,51 | 1,85% | 22.924,00 |
| 02.07.2025 | 15,73 | 16,23 | 15,71 | 16,21 | 3,58% | 14.163,00 |
| 01.07.2025 | 15,71 | 15,75 | 15,41 | 15,65 | 0,29% | 6.202,00 |
| 30.06.2025 | 15,72 | 15,87 | 15,50 | 15,61 | -0,41% | 11.509,00 |
| 27.06.2025 | 15,58 | 15,70 | 15,41 | 15,67 | 1,26% | 7.935,00 |
| 26.06.2025 | 14,99 | 15,50 | 14,97 | 15,48 | 3,51% | 17.097,00 |
| 25.06.2025 | 15,06 | 15,36 | 14,84 | 14,95 | -0,37% | 12.313,00 |
| 24.06.2025 | 14,38 | 15,07 | 14,38 | 15,01 | 6,57% | 33.203,00 |
| 23.06.2025 | 13,67 | 14,31 | 13,60 | 14,08 | 2,44% | 39.029,00 |
| 20.06.2025 | 13,71 | 14,15 | 13,64 | 13,75 | 1,44% | 25.315,00 |
| 19.06.2025 | 13,94 | 13,98 | 13,54 | 13,55 | -2,83% | 7.218,00 |
| 18.06.2025 | 14,15 | 14,36 | 13,86 | 13,95 | -0,99% | 6.746,00 |
| 17.06.2025 | 13,81 | 14,26 | 13,62 | 14,09 | 1,40% | 17.704,00 |
| 16.06.2025 | 13,35 | 13,95 | 13,35 | 13,89 | 4,51% | 24.010,00 |
| 13.06.2025 | 13,18 | 13,45 | 13,14 | 13,29 | -2,28% | 13.360,00 |
| 12.06.2025 | 14,14 | 14,32 | 13,59 | 13,60 | -2,93% | 11.020,00 |
| 11.06.2025 | 13,15 | 14,33 | 13,09 | 14,01 | 7,60% | 36.707,00 |
| 10.06.2025 | 12,81 | 13,13 | 12,65 | 13,02 | 2,52% | 10.431,00 |
| 09.06.2025 | 12,54 | 12,85 | 12,51 | 12,70 | 1,24% | 4.500,00 |
| 06.06.2025 | 12,63 | 12,68 | 12,47 | 12,55 | -0,44% | 7.055,00 |
| 05.06.2025 | 12,52 | 12,87 | 12,51 | 12,60 | 0,56% | 11.665,00 |
| 04.06.2025 | 12,31 | 12,60 | 12,26 | 12,53 | 2,20% | 9.866,00 |
| 03.06.2025 | 11,88 | 12,30 | 11,79 | 12,26 | 2,68% | 5.894,00 |
| 02.06.2025 | 12,18 | 12,19 | 11,69 | 11,94 | -2,61% | 11.290,00 |
| 30.05.2025 | 12,44 | 12,44 | 12,14 | 12,26 | -1,37% | 2.986,00 |
| 29.05.2025 | 12,67 | 12,88 | 12,39 | 12,43 | 0,40% | 8.537,00 |
| 28.05.2025 | 12,46 | 12,57 | 12,29 | 12,38 | -0,48% | 5.371,00 |
| 27.05.2025 | 12,37 | 12,54 | 12,32 | 12,44 | 0,28% | 2.860,00 |
| 26.05.2025 | 12,44 | 12,66 | 12,36 | 12,41 | 1,27% | 12.072,00 |
| 23.05.2025 | 12,47 | 12,69 | 12,00 | 12,25 | -2,16% | 20.973,00 |
| 22.05.2025 | 12,43 | 12,61 | 12,31 | 12,52 | 1,79% | 15.305,00 |
| 21.05.2025 | 12,50 | 12,62 | 12,30 | 12,30 | -3,34% | 5.001,00 |
| 20.05.2025 | 12,46 | 12,79 | 12,44 | 12,73 | 1,76% | 9.046,00 |
| 19.05.2025 | 12,66 | 12,66 | 12,34 | 12,51 | -1,50% | 14.233,00 |
| 16.05.2025 | 13,05 | 13,13 | 12,70 | 12,70 | -4,12% | 53.051,00 |
| 15.05.2025 | 13,29 | 13,53 | 13,16 | 13,24 | -3,25% | 6.390,00 |