13,928€
4,10%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 13,43 | 13,99 | 13,37 | 13,93 | 4,10% | 15.396,00 |
| 30.10.2025 | 12,97 | 14,36 | 12,95 | 13,38 | 4,49% | 35.155,00 |
| 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 | -5,46% | 25.124,00 |
| 09.10.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 1,54% | - |
| 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 |
| 06.08.2025 | 13,49 | 13,54 | 12,91 | 13,01 | -3,81% | 13.103,00 |
| 05.08.2025 | 14,01 | 14,24 | 13,40 | 13,53 | -3,46% | 21.147,00 |
| 04.08.2025 | 14,43 | 14,59 | 13,96 | 14,01 | -1,79% | 6.950,00 |
| 01.08.2025 | 14,77 | 14,82 | 14,27 | 14,27 | -3,97% | 11.160,00 |
| 31.07.2025 | 14,53 | 15,77 | 14,53 | 14,86 | 2,38% | 21.343,00 |
| 30.07.2025 | 15,04 | 15,27 | 14,51 | 14,51 | -3,30% | 6.862,00 |
| 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 |