16,230€
0,28%
Echtzeit-Aktienkurs AIXTRON SE NA O.N.
Bid:
Ask:
Aktienkurse zur AIXTRON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 16,23 | 16,53 | 16,17 | 16,26 | 0,05% | 8.510,00 |
| 18.07.2025 | 16,70 | 16,77 | 16,17 | 16,25 | -2,38% | 64.338,00 |
| 17.07.2025 | 15,93 | 16,72 | 15,90 | 16,65 | 4,80% | 80.902,00 |
| 16.07.2025 | 16,03 | 16,09 | 15,56 | 15,89 | -0,78% | 11.042,00 |
| 15.07.2025 | 15,83 | 16,19 | 15,80 | 16,01 | 1,94% | 19.207,00 |
| 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 |
| 14.05.2025 | 13,64 | 13,85 | 13,52 | 13,69 | 0,26% | 12.799,00 |
| 13.05.2025 | 13,62 | 13,77 | 13,43 | 13,65 | 0,29% | 16.226,00 |
| 12.05.2025 | 13,36 | 13,75 | 13,31 | 13,61 | 3,42% | 25.102,00 |
| 09.05.2025 | 13,00 | 13,35 | 12,99 | 13,16 | 1,04% | 24.745,00 |
| 08.05.2025 | 12,91 | 13,32 | 12,91 | 13,03 | 1,60% | 27.610,00 |
| 07.05.2025 | 12,58 | 12,90 | 12,53 | 12,82 | 2,77% | 4.849,00 |
| 06.05.2025 | 13,02 | 13,03 | 12,36 | 12,48 | -5,24% | 19.180,00 |
| 05.05.2025 | 13,18 | 13,29 | 12,83 | 13,17 | 1,90% | 27.061,00 |
| 02.05.2025 | 12,09 | 12,99 | 12,01 | 12,92 | 9,12% | 30.098,00 |
| 30.04.2025 | 11,67 | 12,75 | 11,67 | 11,84 | 4,55% | 27.261,00 |
| 29.04.2025 | 11,14 | 11,49 | 11,10 | 11,33 | 1,75% | 7.982,00 |
| 28.04.2025 | 11,20 | 11,36 | 11,08 | 11,13 | -0,54% | 6.310,00 |
| 25.04.2025 | 11,09 | 11,30 | 11,09 | 11,19 | 1,08% | 29.308,00 |
| 24.04.2025 | 10,58 | 11,12 | 10,54 | 11,07 | 3,94% | 7.430,00 |
| 23.04.2025 | 10,35 | 10,87 | 10,32 | 10,65 | 4,00% | 3.826,00 |
| 22.04.2025 | 10,14 | 10,27 | 9,93 | 10,24 | 2,25% | 5.682,00 |
| 17.04.2025 | 10,05 | 10,15 | 9,95 | 10,02 | 1,33% | 4.524,00 |
| 16.04.2025 | 9,91 | 10,12 | 9,86 | 9,88 | -3,48% | 9.819,00 |
| 15.04.2025 | 10,15 | 10,36 | 10,06 | 10,24 | 1,99% | 10.539,00 |
| 14.04.2025 | 10,13 | 10,19 | 9,92 | 10,04 | 1,89% | 7.860,00 |
| 11.04.2025 | 9,69 | 9,96 | 9,62 | 9,85 | 3,23% | 5.151,00 |
| 10.04.2025 | 10,14 | 10,29 | 9,36 | 9,55 | -3,09% | 19.229,00 |
| 09.04.2025 | 9,22 | 10,04 | 9,22 | 9,85 | 6,65% | 18.807,00 |
| 08.04.2025 | 9,84 | 10,03 | 9,07 | 9,24 | -4,33% | 36.514,00 |
| 07.04.2025 | 8,75 | 9,94 | 8,50 | 9,65 | 6,60% | 32.888,00 |
| 04.04.2025 | 9,75 | 9,79 | 8,78 | 9,06 | -7,86% | 38.176,00 |
| 03.04.2025 | 9,88 | 10,05 | 9,57 | 9,83 | -3,22% | 14.868,00 |
| 02.04.2025 | 10,16 | 10,21 | 9,92 | 10,16 | 0,00% | 18.657,00 |
| 01.04.2025 | 10,41 | 10,49 | 10,08 | 10,16 | -0,98% | 17.414,00 |
| 31.03.2025 | 10,41 | 10,43 | 10,10 | 10,26 | -3,30% | 16.330,00 |
| 28.03.2025 | 11,24 | 11,25 | 10,43 | 10,61 | -5,73% | 23.984,00 |
| 27.03.2025 | 11,35 | 11,38 | 11,16 | 11,25 | -1,57% | 13.730,00 |
| 26.03.2025 | 11,89 | 11,89 | 11,31 | 11,43 | -2,06% | 15.632,00 |
| 25.03.2025 | 11,67 | 11,67 | 11,67 | 11,67 | -0,77% | - |
| 24.03.2025 | 11,87 | 12,05 | 11,66 | 11,76 | -0,84% | 7.155,00 |
| 21.03.2025 | 11,85 | 11,91 | 11,62 | 11,86 | -0,75% | 6.035,00 |
| 20.03.2025 | 12,20 | 12,31 | 11,91 | 11,95 | -1,97% | 11.880,00 |
| 19.03.2025 | 12,57 | 12,58 | 12,09 | 12,19 | -3,02% | 7.252,00 |
| 18.03.2025 | 12,13 | 12,89 | 12,04 | 12,57 | 4,06% | 27.418,00 |
| 17.03.2025 | 11,69 | 12,13 | 11,68 | 12,08 | 4,05% | 11.291,00 |
| 15.03.2025 | 11,64 | 11,69 | 11,35 | 11,61 | 2,43% | 10.842,00 |
| 14.03.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -1,61% | - |
| 13.03.2025 | 11,77 | 11,78 | 11,52 | 11,52 | -2,12% | 3.650,00 |
| 12.03.2025 | 11,82 | 11,93 | 11,51 | 11,77 | -0,34% | 10.657,00 |
| 11.03.2025 | 12,01 | 12,01 | 11,65 | 11,81 | -0,51% | 4.820,00 |
| 10.03.2025 | 12,76 | 12,78 | 11,86 | 11,87 | -5,08% | 5.170,00 |
| 07.03.2025 | 12,67 | 12,95 | 12,23 | 12,51 | -2,08% | 5.361,00 |
| 06.03.2025 | 12,22 | 12,96 | 12,22 | 12,77 | 4,16% | 25.874,00 |
| 05.03.2025 | 11,52 | 12,31 | 11,41 | 12,26 | 6,56% | 12.718,00 |
| 04.03.2025 | 11,56 | 11,78 | 11,13 | 11,51 | -0,69% | 24.591,00 |
| 03.03.2025 | 12,19 | 12,36 | 11,58 | 11,59 | -3,78% | 39.907,00 |
| 28.02.2025 | 11,62 | 12,28 | 11,16 | 12,04 | 2,25% | 85.139,00 |