245,550€
7,51%
Echtzeit-Aktienkurs Advanced Energy Industries
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 239,00 | 239,00 | 239,00 | 239,00 | 4,64% | 50,00 |
| 22.09.2026 | 228,20 | 228,40 | 228,20 | 228,40 | -0,48% | 47,00 |
| 21.09.2026 | 232,40 | 234,40 | 229,50 | 229,50 | 1,37% | 102,00 |
| 18.09.2026 | 225,80 | 226,40 | 225,80 | 226,40 | 2,40% | 55,00 |
| 17.09.2026 | 221,10 | 221,10 | 221,10 | 221,10 | -0,72% | 10,00 |
| 16.09.2026 | 214,90 | 222,70 | 214,90 | 222,70 | -0,58% | 29,00 |
| 15.09.2026 | 224,00 | 224,00 | 224,00 | 224,00 | -8,12% | 1,00 |
| 14.09.2026 | 243,80 | 243,80 | 243,80 | 243,80 | 1,67% | 15,00 |
| 10.09.2026 | 241,40 | 241,40 | 239,80 | 239,80 | -2,44% | 16,00 |
| 09.09.2026 | 245,30 | 245,80 | 245,30 | 245,80 | -1,48% | 186,00 |
| 08.09.2026 | 245,00 | 249,50 | 239,20 | 249,50 | 11,83% | 3,00 |
| 03.09.2026 | 233,90 | 233,90 | 223,10 | 223,10 | -3,88% | 27,00 |
| 02.09.2026 | 232,10 | 232,10 | 232,10 | 232,10 | -0,13% | 7,00 |
| 01.09.2026 | 241,70 | 241,70 | 232,40 | 232,40 | -3,13% | 20,00 |
| 31.08.2026 | 239,90 | 239,90 | 239,90 | 239,90 | -0,17% | 5,00 |
| 28.08.2026 | 240,30 | 240,30 | 240,30 | 240,30 | -0,21% | 15,00 |
| 27.08.2026 | 240,80 | 240,80 | 240,80 | 240,80 | 0,71% | 11,00 |
| 25.08.2026 | 233,20 | 239,10 | 233,20 | 239,10 | 2,40% | 31,00 |
| 24.08.2026 | 246,90 | 246,90 | 231,50 | 233,50 | -5,16% | 46,00 |
| 21.08.2026 | 246,20 | 246,20 | 246,20 | 246,20 | -8,13% | 5,00 |
| 19.08.2026 | 267,70 | 268,00 | 267,70 | 268,00 | -0,52% | 3,00 |
| 18.08.2026 | 296,40 | 296,40 | 269,40 | 269,40 | -5,24% | 51,00 |
| 17.08.2026 | 282,10 | 285,00 | 282,10 | 284,30 | -1,59% | 56,00 |
| 14.08.2026 | 288,90 | 288,90 | 288,90 | 288,90 | -1,47% | 14,00 |
| 13.08.2026 | 296,10 | 296,10 | 293,20 | 293,20 | 5,81% | 47,00 |
| 11.08.2026 | 277,10 | 277,10 | 277,10 | 277,10 | -0,18% | 11,00 |
| 10.08.2026 | 274,70 | 283,00 | 274,70 | 277,60 | -2,97% | 99,00 |
| 07.08.2026 | 278,60 | 286,10 | 278,60 | 286,10 | 0,42% | 42,00 |
| 06.08.2026 | 275,10 | 284,90 | 275,10 | 284,90 | -3,23% | 186,00 |
| 05.08.2026 | 300,10 | 300,10 | 290,30 | 294,40 | -1,11% | 915,00 |
| 04.08.2026 | 285,60 | 298,00 | 283,10 | 297,70 | 15,16% | 312,00 |
| 03.08.2026 | 255,40 | 258,50 | 252,50 | 258,50 | 2,09% | 48,00 |
| 31.07.2026 | 244,00 | 253,20 | 244,00 | 253,20 | 7,20% | 1.100,00 |
| 30.07.2026 | 225,40 | 236,20 | 225,40 | 236,20 | 3,60% | 40,00 |
| 29.07.2026 | 237,50 | 237,50 | 228,00 | 228,00 | -4,24% | 61,00 |
| 28.07.2026 | 238,10 | 238,10 | 238,10 | 238,10 | -5,06% | 3,00 |
| 27.07.2026 | 272,20 | 272,20 | 248,30 | 250,80 | -5,82% | 87,00 |
| 24.07.2026 | 267,60 | 267,60 | 266,20 | 266,30 | -2,95% | 204,00 |
| 23.07.2026 | 275,40 | 275,40 | 274,40 | 274,40 | -1,22% | 4,00 |
| 22.07.2026 | 269,10 | 278,90 | 267,00 | 277,80 | 6,11% | 326,00 |
| 21.07.2026 | 244,80 | 261,80 | 244,80 | 261,80 | 6,21% | 67,00 |
| 20.07.2026 | 251,50 | 254,60 | 243,80 | 246,50 | -0,76% | 2.335,00 |
| 17.07.2026 | 244,50 | 248,90 | 234,40 | 248,40 | -0,28% | 67,00 |
| 16.07.2026 | 258,60 | 258,60 | 249,10 | 249,10 | -5,03% | 17,00 |
| 15.07.2026 | 271,20 | 271,20 | 262,30 | 262,30 | -1,54% | 4,00 |
| 14.07.2026 | 266,40 | 266,40 | 266,40 | 266,40 | 0,60% | 3,00 |
| 13.07.2026 | 264,90 | 264,90 | 264,80 | 264,80 | -0,94% | 31,00 |
| 10.07.2026 | 267,00 | 273,40 | 266,20 | 267,30 | -3,33% | 296,00 |
| 09.07.2026 | 260,40 | 276,50 | 260,40 | 276,50 | 9,46% | 80,00 |
| 08.07.2026 | 248,40 | 252,60 | 241,00 | 252,60 | -0,75% | 130,00 |
| 07.07.2026 | 256,20 | 256,20 | 254,50 | 254,50 | -7,45% | 8,00 |
| 06.07.2026 | 280,70 | 280,70 | 275,00 | 275,00 | -1,86% | 49,00 |
| 03.07.2026 | 276,80 | 280,20 | 276,80 | 280,20 | 3,20% | 38,00 |
| 02.07.2026 | 310,10 | 310,10 | 270,50 | 271,50 | -13,04% | 111,00 |
| 01.07.2026 | 330,30 | 334,40 | 310,10 | 312,20 | -0,16% | 25,00 |
| 30.06.2026 | 309,60 | 312,70 | 309,60 | 312,70 | 0,45% | 2,00 |
| 29.06.2026 | 307,40 | 317,10 | 300,00 | 311,30 | 2,07% | 88,00 |
| 26.06.2026 | 324,70 | 324,70 | 305,00 | 305,00 | -6,87% | 73,00 |
| 25.06.2026 | 325,20 | 327,50 | 325,20 | 327,50 | 3,67% | 25,00 |
| 24.06.2026 | 329,20 | 329,20 | 315,00 | 315,90 | -2,05% | 68,00 |
| 23.06.2026 | 340,30 | 340,30 | 318,30 | 322,50 | -5,40% | 239,00 |
| 22.06.2026 | 321,70 | 340,90 | 321,70 | 340,90 | 6,20% | 2.824,00 |
| 19.06.2026 | 328,40 | 328,40 | 316,00 | 321,00 | -0,56% | 1.821,00 |
| 18.06.2026 | 323,00 | 323,00 | 319,60 | 322,80 | 5,22% | 9,00 |
| 17.06.2026 | 299,40 | 306,80 | 299,40 | 306,80 | 0,59% | 5,00 |
| 16.06.2026 | 315,40 | 315,40 | 305,00 | 305,00 | -2,74% | 1.019,00 |
| 15.06.2026 | 304,20 | 313,60 | 304,20 | 313,60 | 2,52% | 210,00 |
| 12.06.2026 | 292,10 | 305,90 | 292,10 | 305,90 | 5,74% | 6,00 |
| 11.06.2026 | 272,00 | 290,40 | 272,00 | 289,30 | 6,32% | 65,00 |
| 10.06.2026 | 272,10 | 272,10 | 272,10 | 272,10 | 1,53% | 1,00 |
| 09.06.2026 | 259,00 | 268,00 | 259,00 | 268,00 | 0,26% | 111,00 |
| 08.06.2026 | 251,30 | 271,10 | 251,30 | 267,30 | 3,81% | 102,00 |
| 05.06.2026 | 278,30 | 278,30 | 256,70 | 257,50 | -6,23% | 92,00 |
| 04.06.2026 | 270,40 | 274,60 | 270,30 | 274,60 | 3,39% | 468,00 |
| 03.06.2026 | 265,70 | 265,70 | 265,60 | 265,60 | -0,23% | 20,00 |
| 02.06.2026 | 249,60 | 266,60 | 249,60 | 266,20 | 4,97% | 47,00 |
| 01.06.2026 | 262,90 | 265,40 | 250,00 | 253,60 | -0,35% | 105,00 |
| 29.05.2026 | 275,80 | 275,80 | 254,50 | 254,50 | -8,12% | 1.087,00 |
| 28.05.2026 | 286,00 | 286,00 | 272,20 | 277,00 | -5,56% | 130,00 |
| 27.05.2026 | 293,30 | 293,30 | 293,30 | 293,30 | -0,14% | 15,00 |
| 26.05.2026 | 278,20 | 293,70 | 278,20 | 293,70 | 2,94% | 1.218,00 |
| 25.05.2026 | 276,10 | 285,30 | 276,10 | 285,30 | 2,85% | 22,00 |
| 21.05.2026 | 266,10 | 277,40 | 262,20 | 277,40 | 0,80% | 25,00 |
| 20.05.2026 | 275,20 | 275,20 | 275,20 | 275,20 | 7,29% | 4,00 |
| 19.05.2026 | 273,30 | 273,30 | 253,70 | 256,50 | -2,32% | 96,00 |
| 18.05.2026 | 281,50 | 281,50 | 262,60 | 262,60 | -9,60% | 57,00 |
| 15.05.2026 | 298,10 | 298,10 | 290,50 | 290,50 | -2,19% | 13,00 |
| 14.05.2026 | 285,50 | 297,00 | 285,50 | 297,00 | 2,03% | 86,00 |
| 13.05.2026 | 286,70 | 293,90 | 286,70 | 291,10 | 1,78% | 27,00 |
| 12.05.2026 | 301,90 | 301,90 | 277,60 | 286,00 | -4,98% | 1.513,00 |
| 11.05.2026 | 299,80 | 306,10 | 299,80 | 301,00 | -0,92% | 113,00 |
| 08.05.2026 | 303,80 | 303,80 | 303,80 | 303,80 | 2,15% | 10,00 |
| 07.05.2026 | 312,10 | 312,10 | 297,40 | 297,40 | -2,49% | 30,00 |
| 06.05.2026 | 294,60 | 305,00 | 294,60 | 305,00 | 5,50% | 150,00 |
| 05.05.2026 | 305,70 | 315,80 | 289,10 | 289,10 | -11,89% | 106,00 |
| 04.05.2026 | 340,00 | 344,00 | 326,00 | 328,10 | 7,61% | 91,00 |
| 29.04.2026 | 308,60 | 308,60 | 304,90 | 304,90 | -5,87% | 17,00 |
| 28.04.2026 | 323,90 | 323,90 | 323,90 | 323,90 | -4,14% | 22,00 |
| 27.04.2026 | 336,90 | 337,90 | 336,90 | 337,90 | 1,50% | 65,00 |
| 24.04.2026 | 332,70 | 333,80 | 332,60 | 332,90 | 5,05% | 55,00 |