205,975€
1,53%
Echtzeit-Aktienkurs Analog Devices
Bid:
Ask:
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 204,35 | 205,80 | 204,35 | 205,80 | 1,44% | 386,00 |
| 21.11.2024 | 199,58 | 203,08 | 198,97 | 202,88 | 1,78% | - |
| 20.11.2024 | 199,16 | 199,32 | 197,54 | 199,32 | 0,70% | 333,00 |
| 19.11.2024 | 198,38 | 198,74 | 196,34 | 197,94 | 0,38% | 398,00 |
| 18.11.2024 | 196,78 | 197,88 | 195,00 | 197,20 | 1,30% | 990,00 |
| 15.11.2024 | 200,00 | 200,00 | 194,66 | 194,66 | -3,63% | 2.145,00 |
| 14.11.2024 | 201,15 | 202,95 | 201,15 | 202,00 | -0,35% | 227,00 |
| 13.11.2024 | 206,65 | 206,65 | 202,70 | 202,70 | -1,60% | 420,00 |
| 12.11.2024 | 207,85 | 207,85 | 203,75 | 206,00 | 0,24% | 697,00 |
| 11.11.2024 | 210,50 | 217,00 | 205,50 | 205,50 | -2,51% | 1.882,00 |
| 08.11.2024 | 211,95 | 211,95 | 209,45 | 210,80 | 0,17% | 410,00 |
| 07.11.2024 | 211,25 | 212,85 | 209,05 | 210,45 | 0,24% | 947,00 |
| 06.11.2024 | 205,60 | 210,40 | 205,60 | 209,95 | 6,06% | 346,00 |
| 05.11.2024 | 206,00 | 206,40 | 197,78 | 197,96 | -4,41% | 802,00 |
| 04.11.2024 | 208,20 | 208,20 | 206,50 | 207,10 | -0,34% | 31,00 |
| 01.11.2024 | 205,95 | 207,80 | 205,70 | 207,80 | 1,34% | 104,00 |
| 31.10.2024 | 210,20 | 211,40 | 204,00 | 205,05 | -4,12% | 341,00 |
| 30.10.2024 | 217,10 | 217,30 | 212,55 | 213,85 | -1,13% | 246,00 |
| 29.10.2024 | 212,25 | 216,30 | 212,25 | 216,30 | 1,19% | 172,00 |
| 28.10.2024 | 213,70 | 215,25 | 213,55 | 213,75 | -0,58% | 292,00 |
| 25.10.2024 | 213,20 | 215,00 | 212,05 | 215,00 | 1,30% | 87,00 |
| 24.10.2024 | 211,45 | 212,25 | 211,25 | 212,25 | 0,71% | 131,00 |
| 23.10.2024 | 211,05 | 212,50 | 210,75 | 210,75 | 2,01% | 109,00 |
| 22.10.2024 | 207,60 | 207,85 | 206,60 | 206,60 | 0,24% | 512,00 |
| 21.10.2024 | 210,25 | 210,25 | 206,10 | 206,10 | -1,53% | 694,00 |
| 18.10.2024 | 211,00 | 211,85 | 209,30 | 209,30 | -0,99% | 357,00 |
| 17.10.2024 | 211,10 | 214,70 | 211,10 | 211,40 | 0,74% | 370,00 |
| 16.10.2024 | 208,80 | 210,05 | 208,30 | 209,85 | -0,62% | 327,00 |
| 15.10.2024 | 217,45 | 217,65 | 210,45 | 211,15 | -2,20% | - |
| 14.10.2024 | 213,50 | 215,90 | 213,35 | 215,90 | 1,15% | 178,00 |
| 11.10.2024 | 213,45 | 213,45 | 213,45 | 213,45 | 0,97% | 8,00 |
| 10.10.2024 | 212,25 | 213,80 | 211,20 | 211,40 | -0,19% | 105,00 |
| 09.10.2024 | 208,50 | 211,90 | 208,25 | 211,80 | 1,10% | 178,00 |
| 08.10.2024 | 205,65 | 209,50 | 205,55 | 209,50 | 2,55% | 216,00 |
| 07.10.2024 | 208,00 | 208,05 | 204,30 | 204,30 | -1,66% | 257,00 |
| 04.10.2024 | 205,35 | 212,00 | 205,35 | 207,75 | 0,97% | 321,00 |
| 03.10.2024 | 206,30 | 206,30 | 203,80 | 205,75 | -0,60% | 388,00 |
| 02.10.2024 | 202,15 | 207,00 | 200,05 | 207,00 | 1,97% | 2.150,00 |
| 01.10.2024 | 206,70 | 209,20 | 203,00 | 203,00 | -0,51% | 596,00 |
| 30.09.2024 | 207,80 | 207,80 | 204,05 | 204,05 | -2,37% | 98,00 |
| 27.09.2024 | 208,25 | 209,40 | 207,85 | 209,00 | -0,10% | 153,00 |
| 26.09.2024 | 206,30 | 209,20 | 205,45 | 209,20 | 2,78% | 435,00 |
| 25.09.2024 | 202,80 | 203,55 | 200,05 | 203,55 | -0,49% | 156,00 |
| 24.09.2024 | 204,20 | 205,05 | 204,20 | 204,55 | 0,91% | 264,00 |
| 23.09.2024 | 203,45 | 204,50 | 202,60 | 202,70 | -2,08% | 70,00 |
| 20.09.2024 | 208,00 | 208,40 | 206,95 | 207,00 | -1,00% | 110,00 |
| 19.09.2024 | 203,65 | 209,80 | 202,50 | 209,10 | 3,39% | 1.679,00 |
| 18.09.2024 | 203,00 | 204,25 | 201,65 | 202,25 | -0,76% | 319,00 |
| 17.09.2024 | 201,50 | 204,45 | 200,85 | 203,80 | 2,05% | 526,00 |
| 16.09.2024 | 203,05 | 203,05 | 198,90 | 199,70 | -1,48% | 233,00 |
| 13.09.2024 | 199,24 | 202,70 | 199,24 | 202,70 | 1,12% | 336,00 |
| 12.09.2024 | 204,60 | 205,00 | 200,20 | 200,45 | -1,18% | 1.432,00 |
| 11.09.2024 | 197,86 | 202,85 | 196,20 | 202,85 | 3,17% | 2.000,00 |
| 10.09.2024 | 198,24 | 198,54 | 196,62 | 196,62 | 0,28% | 301,00 |
| 09.09.2024 | 193,42 | 197,74 | 193,42 | 196,08 | 1,96% | 519,00 |
| 06.09.2024 | 196,62 | 196,62 | 192,18 | 192,32 | -3,06% | 1.299,00 |
| 05.09.2024 | 201,10 | 202,15 | 196,76 | 198,40 | -1,20% | 1.149,00 |
| 04.09.2024 | 196,74 | 200,80 | 195,62 | 200,80 | -4,20% | 378,00 |
| 03.09.2024 | 211,05 | 211,05 | 209,35 | 209,60 | -1,50% | 321,00 |
| 02.09.2024 | 211,80 | 212,80 | 211,80 | 212,80 | 1,04% | 56,00 |
| 30.08.2024 | 209,00 | 210,95 | 208,90 | 210,60 | 1,32% | 155,00 |
| 29.08.2024 | 203,40 | 211,55 | 203,40 | 207,85 | 2,44% | 531,00 |
| 28.08.2024 | 208,00 | 208,95 | 202,90 | 202,90 | 1,25% | 212,00 |
| 27.08.2024 | 202,45 | 202,45 | 200,40 | 200,40 | -1,31% | 146,00 |
| 26.08.2024 | 204,70 | 205,05 | 203,05 | 203,05 | -0,07% | 103,00 |
| 23.08.2024 | 201,10 | 203,20 | 200,65 | 203,20 | 0,89% | 215,00 |
| 22.08.2024 | 204,85 | 204,85 | 201,40 | 201,40 | -1,08% | 221,00 |
| 21.08.2024 | 200,70 | 210,50 | 199,46 | 203,60 | 0,94% | 174,00 |
| 20.08.2024 | 204,70 | 204,70 | 201,70 | 201,70 | -0,52% | 178,00 |
| 19.08.2024 | 201,40 | 202,75 | 201,40 | 202,75 | 0,12% | 80,00 |
| 16.08.2024 | 205,00 | 205,00 | 201,15 | 202,50 | -0,66% | 461,00 |
| 15.08.2024 | 196,66 | 203,85 | 194,20 | 203,85 | 4,37% | 1.143,00 |
| 14.08.2024 | 198,54 | 198,54 | 195,32 | 195,32 | -0,56% | 201,00 |
| 13.08.2024 | 195,60 | 196,68 | 194,78 | 196,42 | 1,84% | 233,00 |
| 12.08.2024 | 194,42 | 194,86 | 192,88 | 192,88 | 0,31% | 441,00 |
| 09.08.2024 | 195,92 | 195,92 | 192,28 | 192,28 | -1,63% | 410,00 |
| 08.08.2024 | 184,32 | 195,46 | 182,84 | 195,46 | 5,36% | 241,00 |
| 07.08.2024 | 187,74 | 193,00 | 185,52 | 185,52 | -2,13% | 484,00 |
| 06.08.2024 | 186,72 | 190,58 | 182,40 | 189,56 | 4,01% | 2.489,00 |
| 05.08.2024 | 181,52 | 188,08 | 177,84 | 182,26 | -4,33% | 2.501,00 |
| 02.08.2024 | 197,70 | 202,00 | 190,50 | 190,50 | -6,04% | 1.542,00 |
| 01.08.2024 | 214,95 | 214,95 | 202,75 | 202,75 | -4,57% | 176,00 |
| 31.07.2024 | 211,20 | 212,55 | 211,05 | 212,45 | 1,51% | 370,00 |
| 30.07.2024 | 210,25 | 212,35 | 208,50 | 209,30 | -0,83% | 577,00 |
| 29.07.2024 | 210,45 | 211,60 | 209,00 | 211,05 | 1,56% | 378,00 |
| 26.07.2024 | 205,95 | 207,80 | 205,60 | 207,80 | 0,75% | 512,00 |
| 25.07.2024 | 208,35 | 208,35 | 197,00 | 206,25 | -0,17% | 6.515,00 |
| 24.07.2024 | 210,85 | 212,95 | 206,60 | 206,60 | -3,05% | 1.680,00 |
| 23.07.2024 | 214,70 | 217,95 | 213,10 | 213,10 | -2,83% | 1.342,00 |
| 22.07.2024 | 213,70 | 219,30 | 212,70 | 219,30 | 2,36% | 730,00 |
| 19.07.2024 | 220,75 | 220,75 | 213,05 | 214,25 | -1,29% | 1.120,00 |
| 18.07.2024 | 216,35 | 218,85 | 216,00 | 217,05 | 0,30% | 900,00 |
| 17.07.2024 | 219,85 | 222,20 | 216,40 | 216,40 | -2,94% | 729,00 |
| 16.07.2024 | 217,80 | 222,95 | 217,80 | 222,95 | 2,27% | 135,00 |
| 15.07.2024 | 220,30 | 220,45 | 217,60 | 218,00 | -1,47% | 383,00 |
| 12.07.2024 | 215,35 | 221,25 | 215,00 | 221,25 | 2,38% | 345,00 |
| 11.07.2024 | 219,10 | 220,75 | 216,10 | 216,10 | -1,71% | 508,00 |
| 10.07.2024 | 214,40 | 220,50 | 214,40 | 219,85 | 2,76% | 379,00 |
| 09.07.2024 | 216,60 | 216,60 | 213,95 | 213,95 | -0,81% | 30,00 |
| 08.07.2024 | 213,40 | 215,70 | 212,65 | 215,70 | 2,06% | 219,00 |