35,980€
-2,15%
Echtzeit-Aktienkurs AIXTRON SE NA O.N.
Bid:
Ask:
Aktienkurse zur AIXTRON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 36,73 | 37,21 | 35,81 | 35,98 | -2,10% | 13.486,00 |
| 22.09.2026 | 36,50 | 37,22 | 36,14 | 36,75 | 0,07% | 5.131,00 |
| 21.09.2026 | 35,45 | 37,11 | 35,37 | 36,73 | 5,29% | 25.293,00 |
| 18.09.2026 | 34,53 | 35,56 | 34,48 | 34,88 | 1,88% | 9.233,00 |
| 17.09.2026 | 34,26 | 34,91 | 33,55 | 34,24 | 1,24% | 10.664,00 |
| 16.09.2026 | 33,66 | 34,41 | 33,62 | 33,82 | 1,61% | 6.586,00 |
| 15.09.2026 | 33,31 | 33,98 | 32,69 | 33,28 | -0,70% | 10.310,00 |
| 14.09.2026 | 35,56 | 35,74 | 33,02 | 33,52 | -10,57% | 22.148,00 |
| 11.09.2026 | 36,86 | 37,92 | 36,11 | 37,48 | 2,35% | 4.386,00 |
| 10.09.2026 | 37,79 | 38,17 | 35,88 | 36,62 | -2,63% | 7.299,00 |
| 09.09.2026 | 38,05 | 38,32 | 36,92 | 37,61 | -1,10% | 5.082,00 |
| 08.09.2026 | 39,08 | 39,08 | 37,22 | 38,03 | -2,22% | 10.551,00 |
| 07.09.2026 | 36,44 | 39,08 | 36,35 | 38,89 | 7,62% | 19.097,00 |
| 04.09.2026 | 35,87 | 36,76 | 35,56 | 36,14 | 1,72% | 9.457,00 |
| 03.09.2026 | 35,77 | 36,37 | 34,52 | 35,53 | -0,67% | 28.640,00 |
| 02.09.2026 | 34,64 | 35,83 | 34,64 | 35,77 | 2,83% | 8.812,00 |
| 01.09.2026 | 35,93 | 36,19 | 34,65 | 34,78 | -3,09% | 15.364,00 |
| 31.08.2026 | 36,44 | 36,54 | 35,67 | 35,89 | -1,67% | 7.980,00 |
| 28.08.2026 | 37,17 | 37,19 | 36,35 | 36,50 | -2,56% | 15.901,00 |
| 27.08.2026 | 37,90 | 38,67 | 36,80 | 37,46 | 2,06% | 20.404,00 |
| 26.08.2026 | 37,33 | 37,38 | 36,05 | 36,71 | -1,56% | 12.148,00 |
| 25.08.2026 | 37,16 | 37,85 | 36,92 | 37,29 | 1,48% | 7.767,00 |
| 24.08.2026 | 36,90 | 37,67 | 36,47 | 36,74 | -2,20% | 12.400,00 |
| 21.08.2026 | 37,68 | 38,23 | 37,16 | 37,57 | -0,23% | 8.826,00 |
| 20.08.2026 | 37,76 | 38,19 | 36,85 | 37,65 | 0,78% | 12.770,00 |
| 19.08.2026 | 37,89 | 38,81 | 37,14 | 37,36 | -3,31% | 11.947,00 |
| 18.08.2026 | 41,61 | 41,75 | 38,45 | 38,64 | -8,60% | 20.517,00 |
| 17.08.2026 | 41,86 | 42,63 | 41,64 | 42,28 | 2,27% | 20.412,00 |
| 14.08.2026 | 41,84 | 42,70 | 41,05 | 41,34 | -1,21% | 11.782,00 |
| 13.08.2026 | 43,76 | 43,79 | 41,15 | 41,84 | -3,75% | 11.898,00 |
| 12.08.2026 | 42,45 | 44,19 | 42,29 | 43,47 | 3,45% | 8.710,00 |
| 11.08.2026 | 40,54 | 42,34 | 40,23 | 42,02 | 3,80% | 13.717,00 |
| 10.08.2026 | 40,71 | 41,46 | 40,23 | 40,48 | 0,73% | 10.329,00 |
| 07.08.2026 | 38,95 | 41,27 | 38,94 | 40,19 | 3,10% | 20.507,00 |
| 06.08.2026 | 38,07 | 39,53 | 37,45 | 38,98 | 1,35% | 11.432,00 |
| 05.08.2026 | 39,13 | 39,44 | 37,99 | 38,46 | -0,90% | 31.870,00 |
| 04.08.2026 | 37,86 | 39,11 | 37,33 | 38,81 | 3,10% | 8.943,00 |
| 03.08.2026 | 37,20 | 37,78 | 35,37 | 37,64 | 3,34% | 9.083,00 |
| 31.07.2026 | 36,48 | 38,69 | 35,51 | 36,43 | 3,20% | 31.785,00 |
| 30.07.2026 | 34,08 | 35,67 | 31,94 | 35,30 | 6,70% | 23.397,00 |
| 29.07.2026 | 33,18 | 34,88 | 31,69 | 33,08 | -3,91% | 27.302,00 |
| 28.07.2026 | 37,87 | 37,93 | 33,67 | 34,43 | -10,62% | 26.173,00 |
| 27.07.2026 | 41,11 | 41,22 | 38,09 | 38,52 | -3,35% | 8.769,00 |
| 24.07.2026 | 40,13 | 40,70 | 39,38 | 39,85 | -1,84% | 7.564,00 |
| 23.07.2026 | 41,31 | 42,11 | 40,13 | 40,60 | -2,42% | 9.127,00 |
| 22.07.2026 | 42,15 | 42,24 | 41,13 | 41,60 | -1,64% | 27.641,00 |
| 21.07.2026 | 39,70 | 42,82 | 39,63 | 42,30 | 8,48% | 17.648,00 |
| 20.07.2026 | 39,34 | 40,19 | 38,34 | 38,99 | -1,34% | 9.035,00 |
| 17.07.2026 | 38,52 | 39,63 | 36,79 | 39,52 | -0,78% | 12.246,00 |
| 16.07.2026 | 42,42 | 42,72 | 39,40 | 39,83 | -6,15% | 30.594,00 |
| 15.07.2026 | 45,26 | 45,83 | 41,60 | 42,44 | -3,14% | 24.611,00 |
| 14.07.2026 | 42,62 | 44,30 | 42,08 | 43,82 | 5,05% | 10.768,00 |
| 13.07.2026 | 42,63 | 44,07 | 41,54 | 41,71 | -4,77% | 25.025,00 |
| 10.07.2026 | 45,40 | 45,40 | 43,30 | 43,80 | -2,90% | 15.173,00 |
| 09.07.2026 | 43,77 | 45,83 | 43,53 | 45,11 | 4,04% | 20.671,00 |
| 08.07.2026 | 44,05 | 44,06 | 42,30 | 43,36 | -2,11% | 7.913,00 |
| 07.07.2026 | 47,90 | 48,58 | 42,90 | 44,30 | -11,31% | 22.980,00 |
| 06.07.2026 | 49,07 | 50,12 | 48,11 | 49,95 | 1,53% | 7.388,00 |
| 03.07.2026 | 47,25 | 49,50 | 47,21 | 49,19 | 8,96% | 25.619,00 |
| 02.07.2026 | 51,27 | 51,35 | 44,30 | 45,15 | -12,22% | 24.769,00 |
| 01.07.2026 | 52,76 | 54,34 | 51,00 | 51,43 | -2,72% | 13.223,00 |
| 30.06.2026 | 52,99 | 53,81 | 52,27 | 52,87 | 1,24% | 6.236,00 |
| 29.06.2026 | 52,22 | 53,22 | 49,89 | 52,22 | 0,64% | 16.765,00 |
| 26.06.2026 | 51,26 | 52,65 | 49,25 | 51,89 | -1,63% | 25.100,00 |
| 25.06.2026 | 56,33 | 56,40 | 51,33 | 52,75 | 0,73% | 7.971,00 |
| 24.06.2026 | 55,92 | 56,65 | 52,14 | 52,37 | -5,67% | 7.022,00 |
| 23.06.2026 | 58,24 | 58,46 | 55,31 | 55,52 | -8,05% | 14.778,00 |
| 22.06.2026 | 59,86 | 61,92 | 59,39 | 60,38 | 1,04% | 25.405,00 |
| 19.06.2026 | 59,34 | 62,22 | 59,26 | 59,76 | -0,30% | 26.821,00 |
| 18.06.2026 | 60,12 | 62,68 | 59,55 | 59,94 | 0,82% | 7.641,00 |
| 17.06.2026 | 57,11 | 60,36 | 56,90 | 59,45 | 6,52% | 11.218,00 |
| 16.06.2026 | 58,92 | 59,06 | 55,80 | 55,81 | -4,74% | 7.066,00 |
| 15.06.2026 | 58,54 | 59,27 | 57,34 | 58,59 | 2,86% | 53.549,00 |
| 12.06.2026 | 56,91 | 56,98 | 53,95 | 56,96 | 1,01% | 11.844,00 |
| 11.06.2026 | 53,94 | 56,54 | 53,68 | 56,39 | 5,98% | 8.434,00 |
| 10.06.2026 | 55,02 | 55,94 | 52,82 | 53,21 | -4,14% | 30.058,00 |
| 09.06.2026 | 56,88 | 58,58 | 53,26 | 55,51 | -1,70% | 21.652,00 |
| 08.06.2026 | 52,42 | 56,88 | 51,01 | 56,47 | 7,60% | 13.069,00 |
| 05.06.2026 | 56,65 | 56,66 | 50,82 | 52,48 | -8,75% | 24.320,00 |
| 04.06.2026 | 59,14 | 59,90 | 56,58 | 57,51 | -4,09% | 13.334,00 |
| 03.06.2026 | 58,07 | 60,76 | 57,14 | 59,96 | 3,47% | 10.398,00 |
| 02.06.2026 | 56,07 | 58,62 | 54,32 | 57,95 | 4,00% | 12.457,00 |
| 01.06.2026 | 58,70 | 59,52 | 55,06 | 55,72 | -4,52% | 22.014,00 |
| 29.05.2026 | 59,88 | 60,46 | 57,68 | 58,36 | -1,62% | 33.214,00 |
| 28.05.2026 | 56,66 | 59,57 | 56,61 | 59,32 | 3,36% | 22.199,00 |
| 27.05.2026 | 53,67 | 58,10 | 53,22 | 57,39 | 7,88% | 29.651,00 |
| 26.05.2026 | 53,82 | 54,48 | 52,23 | 53,20 | -1,52% | 11.851,00 |
| 25.05.2026 | 54,68 | 55,08 | 53,33 | 54,02 | 1,29% | 10.517,00 |
| 22.05.2026 | 53,28 | 54,54 | 53,24 | 53,33 | 1,14% | 20.883,00 |
| 21.05.2026 | 53,36 | 53,70 | 51,81 | 52,73 | 1,09% | 8.525,00 |
| 20.05.2026 | 50,28 | 52,47 | 50,28 | 52,16 | 2,78% | 12.224,00 |
| 19.05.2026 | 51,75 | 53,24 | 50,06 | 50,75 | 0,89% | 20.538,00 |
| 18.05.2026 | 51,04 | 53,98 | 49,93 | 50,30 | -2,95% | 12.818,00 |
| 15.05.2026 | 53,67 | 53,97 | 50,58 | 51,83 | -4,78% | 27.962,00 |
| 14.05.2026 | 52,11 | 55,34 | 51,66 | 54,43 | 4,81% | 17.898,00 |
| 13.05.2026 | 47,23 | 52,10 | 47,12 | 51,93 | 11,56% | 35.413,00 |
| 12.05.2026 | 46,50 | 47,91 | 44,65 | 46,55 | -2,42% | 23.460,00 |
| 11.05.2026 | 50,60 | 51,13 | 47,52 | 47,71 | -5,05% | 19.753,00 |
| 08.05.2026 | 48,43 | 50,84 | 48,38 | 50,24 | 4,34% | 15.999,00 |
| 07.05.2026 | 50,27 | 50,90 | 48,07 | 48,15 | -3,63% | 13.054,00 |