284,000€
1,05%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 280,60 | 282,70 | 277,35 | 282,70 | 0,59% | 483,00 |
| 12.02.2026 | 286,10 | 292,00 | 281,00 | 281,05 | -0,85% | 1.291,00 |
| 11.02.2026 | 275,20 | 283,75 | 271,80 | 283,45 | 3,56% | 3.759,00 |
| 10.02.2026 | 272,65 | 274,60 | 269,70 | 273,70 | 0,92% | 511,00 |
| 09.02.2026 | 269,10 | 272,25 | 267,30 | 271,20 | -0,55% | 413,00 |
| 06.02.2026 | 268,80 | 281,00 | 268,80 | 272,70 | -0,18% | 473,00 |
| 05.02.2026 | 274,05 | 277,20 | 270,20 | 273,20 | 0,22% | 442,00 |
| 04.02.2026 | 262,15 | 272,60 | 261,00 | 272,60 | 4,09% | 850,00 |
| 03.02.2026 | 267,05 | 268,10 | 261,90 | 261,90 | -2,91% | 154,00 |
| 02.02.2026 | 256,50 | 269,75 | 256,50 | 269,75 | 1,64% | 601,00 |
| 30.01.2026 | 263,65 | 265,40 | 263,65 | 265,40 | 1,14% | 144,00 |
| 29.01.2026 | 268,80 | 268,80 | 261,35 | 262,40 | -0,96% | 1.285,00 |
| 28.01.2026 | 262,60 | 266,85 | 262,20 | 264,95 | 3,96% | 1.298,00 |
| 27.01.2026 | 252,50 | 255,35 | 252,50 | 254,85 | -0,62% | 25,00 |
| 26.01.2026 | 257,15 | 257,15 | 256,05 | 256,45 | -1,21% | 20,00 |
| 23.01.2026 | 264,15 | 264,15 | 259,60 | 259,60 | -1,24% | 54,00 |
| 22.01.2026 | 261,25 | 264,35 | 261,25 | 262,85 | 0,79% | 26,00 |
| 21.01.2026 | 260,65 | 260,80 | 260,65 | 260,80 | 2,13% | 28,00 |
| 20.01.2026 | 252,30 | 256,95 | 251,85 | 255,35 | -0,68% | 105,00 |
| 19.01.2026 | 254,80 | 257,10 | 254,05 | 257,10 | -1,80% | 147,00 |
| 16.01.2026 | 261,80 | 261,80 | 261,80 | 261,80 | -0,21% | - |
| 15.01.2026 | 255,45 | 262,35 | 255,45 | 262,35 | 3,84% | 132,00 |
| 14.01.2026 | 252,30 | 254,40 | 250,60 | 252,65 | -1,29% | 277,00 |
| 13.01.2026 | 249,05 | 258,80 | 249,05 | 255,95 | 1,87% | 54,00 |
| 12.01.2026 | 257,30 | 257,30 | 251,25 | 251,25 | -3,37% | 883,00 |
| 09.01.2026 | 255,40 | 262,00 | 255,40 | 260,00 | 2,52% | 618,00 |
| 08.01.2026 | 248,95 | 254,25 | 248,95 | 253,60 | 1,26% | 203,00 |
| 07.01.2026 | 251,80 | 252,00 | 246,95 | 250,45 | 0,28% | 91,00 |
| 06.01.2026 | 235,35 | 251,35 | 235,35 | 249,75 | 4,67% | 385,00 |
| 05.01.2026 | 232,75 | 240,05 | 232,70 | 238,60 | 1,81% | 365,00 |
| 02.01.2026 | 228,75 | 234,60 | 228,35 | 234,35 | -1,41% | 256,00 |
| 30.12.2025 | 233,10 | 237,70 | 233,10 | 237,70 | 1,76% | 150,00 |
| 29.12.2025 | 233,00 | 238,85 | 232,20 | 233,60 | -0,17% | 451,00 |
| 23.12.2025 | 231,70 | 236,65 | 231,50 | 234,00 | -0,85% | 81,00 |
| 22.12.2025 | 237,60 | 239,30 | 234,50 | 236,00 | 0,38% | 152,00 |
| 19.12.2025 | 237,50 | 237,50 | 235,10 | 235,10 | 0,19% | 39,00 |
| 18.12.2025 | 234,00 | 235,50 | 230,10 | 234,65 | 1,82% | 185,00 |
| 17.12.2025 | 236,30 | 236,80 | 230,45 | 230,45 | -2,95% | 305,00 |
| 16.12.2025 | 234,50 | 238,25 | 233,50 | 237,45 | -0,57% | 731,00 |
| 15.12.2025 | 236,20 | 241,25 | 236,10 | 238,80 | 0,53% | 373,00 |
| 12.12.2025 | 239,05 | 242,75 | 237,55 | 237,55 | -0,65% | 161,00 |
| 11.12.2025 | 237,60 | 240,00 | 237,60 | 239,10 | -0,58% | 37,00 |
| 10.12.2025 | 235,00 | 240,50 | 235,00 | 240,50 | 1,09% | 1.449,00 |
| 09.12.2025 | 237,15 | 240,40 | 237,15 | 237,90 | -0,46% | 206,00 |
| 08.12.2025 | 241,80 | 245,25 | 239,00 | 239,00 | -1,24% | 559,00 |
| 05.12.2025 | 241,20 | 242,80 | 239,95 | 242,00 | 1,85% | 424,00 |
| 04.12.2025 | 237,30 | 241,15 | 236,20 | 237,60 | -0,48% | 430,00 |
| 03.12.2025 | 232,40 | 238,75 | 232,00 | 238,75 | 1,60% | 766,00 |
| 02.12.2025 | 228,00 | 235,00 | 226,85 | 235,00 | 2,66% | 1.132,00 |
| 01.12.2025 | 226,50 | 230,00 | 224,95 | 228,90 | -0,17% | 909,00 |
| 28.11.2025 | 224,10 | 229,60 | 222,35 | 229,30 | 2,71% | 125,00 |
| 27.11.2025 | 224,70 | 224,70 | 222,55 | 223,25 | 0,00% | 91,00 |
| 26.11.2025 | 216,35 | 225,05 | 216,35 | 223,25 | 2,71% | 327,00 |
| 25.11.2025 | 205,50 | 217,50 | 201,65 | 217,35 | 4,97% | 1.583,00 |
| 24.11.2025 | 200,95 | 208,60 | 200,65 | 207,05 | 5,96% | 255,00 |
| 21.11.2025 | 195,28 | 198,30 | 191,96 | 195,40 | -0,67% | 375,00 |
| 20.11.2025 | 203,25 | 203,50 | 196,72 | 196,72 | -2,03% | 174,00 |
| 19.11.2025 | 197,04 | 200,80 | 197,04 | 200,80 | 0,74% | 49,00 |
| 18.11.2025 | 196,72 | 200,50 | 195,12 | 199,32 | -0,44% | 66,00 |
| 17.11.2025 | 201,80 | 206,30 | 199,72 | 200,20 | -0,92% | 81,00 |
| 14.11.2025 | 201,30 | 205,65 | 200,50 | 202,05 | -0,74% | 336,00 |
| 13.11.2025 | 210,15 | 210,15 | 203,10 | 203,55 | -2,30% | 58,00 |
| 12.11.2025 | 202,75 | 208,35 | 202,75 | 208,35 | 3,45% | 198,00 |
| 11.11.2025 | 201,85 | 201,85 | 201,40 | 201,40 | 0,22% | 25,00 |
| 10.11.2025 | 198,20 | 202,80 | 197,68 | 200,95 | 2,85% | 135,00 |
| 07.11.2025 | 204,10 | 204,10 | 193,38 | 195,38 | -4,06% | 296,00 |
| 06.11.2025 | 202,50 | 206,65 | 202,00 | 203,65 | -1,93% | 135,00 |
| 05.11.2025 | 201,70 | 207,65 | 196,58 | 207,65 | 3,82% | 395,00 |
| 04.11.2025 | 198,04 | 202,15 | 198,04 | 200,00 | -1,82% | 608,00 |
| 03.11.2025 | 205,50 | 206,80 | 203,15 | 203,70 | 0,25% | 130,00 |
| 31.10.2025 | 202,40 | 203,95 | 201,25 | 203,20 | 0,89% | 311,00 |
| 30.10.2025 | 200,35 | 203,75 | 200,35 | 201,40 | -0,42% | 180,00 |
| 29.10.2025 | 206,70 | 206,70 | 202,25 | 202,25 | -2,76% | 349,00 |
| 28.10.2025 | 208,40 | 208,75 | 207,20 | 208,00 | -0,10% | 240,00 |
| 27.10.2025 | 209,15 | 209,15 | 204,95 | 208,20 | 1,51% | 426,00 |
| 24.10.2025 | 208,20 | 212,40 | 204,00 | 205,10 | -2,01% | 256,00 |
| 23.10.2025 | 209,55 | 210,55 | 205,30 | 209,30 | 2,40% | 138,00 |
| 22.10.2025 | 208,50 | 208,50 | 204,40 | 204,40 | -4,33% | 313,00 |
| 21.10.2025 | 209,40 | 216,50 | 209,40 | 213,65 | 1,11% | 649,00 |
| 20.10.2025 | 209,95 | 212,80 | 207,10 | 211,30 | 2,42% | 219,00 |
| 17.10.2025 | 202,15 | 207,70 | 200,10 | 206,30 | 0,27% | 177,00 |
| 16.10.2025 | 206,60 | 207,50 | 203,40 | 205,75 | 0,88% | 77,00 |
| 15.10.2025 | 205,55 | 206,15 | 201,55 | 203,95 | -0,20% | 61,00 |
| 14.10.2025 | 198,96 | 204,35 | 198,96 | 204,35 | 0,74% | 35,00 |
| 13.10.2025 | 197,94 | 202,85 | 196,66 | 202,85 | 3,06% | 328,00 |
| 10.10.2025 | 203,60 | 207,60 | 196,82 | 196,82 | -3,26% | 194,00 |
| 09.10.2025 | 202,55 | 206,50 | 202,50 | 203,45 | -1,07% | 365,00 |
| 08.10.2025 | 201,50 | 206,20 | 199,58 | 205,65 | 2,42% | 486,00 |
| 07.10.2025 | 205,15 | 209,15 | 200,25 | 200,80 | -3,21% | 227,00 |
| 06.10.2025 | 205,40 | 211,00 | 205,40 | 207,45 | -0,72% | 228,00 |
| 03.10.2025 | 206,55 | 208,95 | 206,55 | 208,95 | 1,16% | 101,00 |
| 02.10.2025 | 205,80 | 208,60 | 201,75 | 206,55 | 0,44% | 876,00 |
| 01.10.2025 | 204,90 | 210,40 | 204,90 | 205,65 | -1,58% | 172,00 |
| 30.09.2025 | 206,00 | 210,20 | 206,00 | 208,95 | -0,55% | 1.178,00 |
| 29.09.2025 | 210,00 | 212,95 | 209,40 | 210,10 | -1,36% | 537,00 |
| 26.09.2025 | 212,95 | 213,70 | 210,00 | 213,00 | 0,05% | 226,00 |
| 25.09.2025 | 209,40 | 212,90 | 209,40 | 212,90 | 0,71% | 23,00 |
| 24.09.2025 | 211,40 | 212,35 | 207,45 | 211,40 | -0,12% | 283,00 |
| 23.09.2025 | 207,65 | 212,95 | 207,65 | 211,65 | 0,81% | 37,00 |
| 22.09.2025 | 206,45 | 210,80 | 206,10 | 209,95 | 0,60% | 58,00 |