17,003€
2,58%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 16,62 | 17,35 | 16,59 | 16,97 | 1,91% | 10.995,00 |
| 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 |
| 06.10.2025 | 14,86 | 15,01 | 14,63 | 14,90 | 1,19% | 9.357,00 |
| 03.10.2025 | 14,73 | 14,89 | 14,50 | 14,72 | -0,71% | 3.720,00 |
| 02.10.2025 | 14,44 | 15,06 | 14,40 | 14,83 | 2,38% | 7.253,00 |
| 01.10.2025 | 14,70 | 14,76 | 14,35 | 14,48 | -1,86% | 10.166,00 |
| 30.09.2025 | 14,90 | 15,00 | 14,70 | 14,76 | -1,21% | 6.115,00 |
| 29.09.2025 | 15,08 | 15,38 | 14,90 | 14,94 | -1,16% | 7.279,00 |
| 26.09.2025 | 15,50 | 15,51 | 14,93 | 15,11 | -2,52% | 6.592,00 |
| 25.09.2025 | 15,63 | 15,91 | 15,41 | 15,50 | -0,70% | 15.001,00 |
| 24.09.2025 | 15,05 | 15,75 | 15,05 | 15,61 | 4,03% | 12.920,00 |
| 23.09.2025 | 14,49 | 15,40 | 14,36 | 15,01 | 3,80% | 19.888,00 |
| 22.09.2025 | 13,85 | 14,54 | 13,69 | 14,46 | 6,21% | 10.549,00 |
| 19.09.2025 | 13,90 | 13,95 | 13,59 | 13,61 | -1,73% | 6.991,00 |
| 18.09.2025 | 12,79 | 13,94 | 12,79 | 13,85 | 8,20% | 21.898,00 |
| 17.09.2025 | 12,41 | 12,83 | 12,37 | 12,80 | 3,23% | 5.803,00 |
| 16.09.2025 | 12,32 | 12,60 | 12,32 | 12,40 | 0,32% | 2.361,00 |
| 15.09.2025 | 12,32 | 12,46 | 12,24 | 12,36 | 1,64% | 2.723,00 |
| 12.09.2025 | 12,17 | 12,30 | 12,09 | 12,16 | 0,41% | 1.097,00 |
| 11.09.2025 | 12,08 | 12,23 | 12,05 | 12,11 | 0,17% | 575,00 |
| 10.09.2025 | 12,36 | 12,50 | 12,05 | 12,09 | -1,79% | 4.207,00 |
| 09.09.2025 | 12,29 | 12,53 | 12,29 | 12,31 | -0,24% | 2.329,00 |
| 08.09.2025 | 12,23 | 12,44 | 12,23 | 12,34 | 1,61% | 2.188,00 |
| 05.09.2025 | 12,06 | 12,22 | 12,00 | 12,15 | 1,42% | 5.413,00 |
| 04.09.2025 | 11,96 | 12,12 | 11,92 | 11,98 | 0,13% | 6.583,00 |
| 03.09.2025 | 11,93 | 12,19 | 11,91 | 11,96 | -0,71% | 5.022,00 |
| 02.09.2025 | 12,41 | 12,46 | 11,88 | 12,05 | -3,87% | 8.143,00 |
| 01.09.2025 | 12,55 | 12,56 | 12,37 | 12,53 | -0,20% | 7.930,00 |
| 29.08.2025 | 12,83 | 12,91 | 12,51 | 12,56 | -2,30% | 7.736,00 |
| 28.08.2025 | 12,83 | 13,03 | 12,79 | 12,85 | 0,23% | 3.560,00 |
| 27.08.2025 | 12,94 | 13,16 | 12,82 | 12,82 | -0,39% | 1.039,00 |
| 26.08.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -2,17% | - |
| 25.08.2025 | 13,09 | 13,29 | 13,03 | 13,16 | 0,50% | 2.020,00 |
| 22.08.2025 | 12,59 | 13,16 | 12,59 | 13,09 | 2,55% | 5.017,00 |
| 21.08.2025 | 12,91 | 12,91 | 12,72 | 12,77 | -1,16% | 5.660,00 |
| 20.08.2025 | 12,94 | 13,07 | 12,79 | 12,92 | -1,34% | 5.846,00 |
| 19.08.2025 | 13,05 | 13,20 | 13,01 | 13,09 | 0,38% | 3.791,00 |
| 18.08.2025 | 13,31 | 13,34 | 13,01 | 13,04 | -1,44% | 7.740,00 |
| 16.08.2025 | 13,44 | 13,58 | 13,18 | 13,23 | -0,97% | 6.724,00 |
| 15.08.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -1,44% | - |
| 14.08.2025 | 13,62 | 13,87 | 13,53 | 13,56 | -1,02% | 2.290,00 |
| 13.08.2025 | 13,77 | 13,97 | 13,60 | 13,70 | -0,25% | 1.921,00 |
| 12.08.2025 | 13,54 | 13,78 | 13,45 | 13,73 | 1,52% | 3.364,00 |
| 11.08.2025 | 13,53 | 13,53 | 13,53 | 13,53 | -0,48% | - |
| 08.08.2025 | 13,24 | 13,73 | 13,23 | 13,59 | 2,45% | 7.758,00 |
| 07.08.2025 | 12,97 | 13,33 | 12,90 | 13,27 | 1,96% | 4.987,00 |