14,170€
0,50%
Echtzeit-Aktienkurs AIXTRON SE NA O.N.
Bid:
Ask:
Aktienkurse zur AIXTRON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 16,35 | 16,47 | 15,87 | 16,04 | -0,93% | 11.850,00 |
| 26.09.2024 | 16,16 | 16,58 | 16,07 | 16,19 | 3,35% | 30.090,00 |
| 25.09.2024 | 15,49 | 15,48 | 15,49 | 15,67 | -2,37% | 330,00 |
| 24.09.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 2,72% | - |
| 23.09.2024 | 15,68 | 15,85 | 15,39 | 15,62 | -0,03% | 11.030,00 |
| 20.09.2024 | 16,07 | 16,07 | 15,40 | 15,63 | -2,89% | 6.795,00 |
| 19.09.2024 | 16,37 | 16,43 | 16,05 | 16,09 | -0,34% | 5.330,00 |
| 18.09.2024 | 16,14 | 16,37 | 15,77 | 16,15 | 0,19% | 6.320,00 |
| 17.09.2024 | 15,82 | 16,34 | 15,79 | 16,12 | 2,22% | 13.449,00 |
| 16.09.2024 | 16,39 | 16,47 | 15,68 | 15,77 | -2,59% | 29.620,00 |
| 13.09.2024 | 15,89 | 16,31 | 15,69 | 16,19 | 2,83% | 16.562,00 |
| 12.09.2024 | 15,19 | 15,87 | 15,16 | 15,74 | 4,58% | 14.651,00 |
| 11.09.2024 | 15,37 | 15,94 | 13,92 | 15,05 | -2,30% | 24.204,00 |
| 10.09.2024 | 15,30 | 15,66 | 15,18 | 15,41 | 0,36% | 19.768,00 |
| 09.09.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 1,15% | - |
| 06.09.2024 | 15,44 | 15,61 | 15,06 | 15,18 | -2,76% | 13.072,00 |
| 05.09.2024 | 15,33 | 15,75 | 15,27 | 15,61 | 1,79% | 10.170,00 |
| 04.09.2024 | 15,45 | 15,61 | 14,95 | 15,33 | -1,76% | 20.612,00 |
| 03.09.2024 | 16,89 | 16,97 | 15,61 | 15,61 | -7,44% | 28.604,00 |
| 02.09.2024 | 17,25 | 17,28 | 16,81 | 16,86 | -2,63% | 6.280,00 |
| 30.08.2024 | 17,46 | 17,58 | 17,24 | 17,32 | -0,89% | 6.033,00 |
| 29.08.2024 | 16,90 | 17,68 | 16,79 | 17,47 | 1,39% | 28.900,00 |
| 28.08.2024 | 17,23 | 17,23 | 17,23 | 17,23 | -0,63% | - |
| 27.08.2024 | 17,20 | 17,53 | 17,05 | 17,34 | 0,73% | 7.371,00 |
| 26.08.2024 | 17,44 | 17,46 | 17,08 | 17,22 | -1,29% | 15.289,00 |
| 23.08.2024 | 17,63 | 17,63 | 16,97 | 17,44 | -0,54% | 17.854,00 |
| 22.08.2024 | 18,10 | 18,26 | 17,54 | 17,54 | -4,36% | 28.438,00 |
| 21.08.2024 | 18,37 | 18,59 | 18,12 | 18,34 | -0,08% | 10.148,00 |
| 20.08.2024 | 18,98 | 19,31 | 18,08 | 18,35 | -3,14% | 3.315,00 |
| 19.08.2024 | 19,00 | 19,04 | 18,81 | 18,95 | 0,48% | 190,00 |
| 16.08.2024 | 19,05 | 19,46 | 18,81 | 18,86 | -1,18% | 2.495,00 |
| 15.08.2024 | 18,26 | 19,18 | 18,26 | 19,08 | 4,58% | 3.901,00 |
| 14.08.2024 | 18,01 | 18,57 | 17,95 | 18,25 | 1,36% | 4.685,00 |
| 13.08.2024 | 18,41 | 18,41 | 17,05 | 18,00 | -1,91% | 15.090,00 |
| 12.08.2024 | 18,81 | 18,81 | 18,27 | 18,35 | -2,08% | 6.476,00 |
| 09.08.2024 | 18,98 | 19,25 | 18,63 | 18,74 | -1,26% | 5.750,00 |
| 08.08.2024 | 19,22 | 19,36 | 18,37 | 18,98 | -0,76% | 4.949,00 |
| 07.08.2024 | 19,62 | 19,81 | 19,13 | 19,13 | -2,32% | 14.310,00 |
| 06.08.2024 | 19,85 | 20,00 | 19,27 | 19,58 | 0,67% | 4.593,00 |
| 05.08.2024 | 19,30 | 19,58 | 18,27 | 19,45 | -2,04% | 14.756,00 |