214,750€
-1,56%
Echtzeit-Aktienkurs Analog Devices
Bid:
Ask:
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 218,10 | 218,75 | 214,70 | 215,05 | -1,42% | 628,00 |
| 28.08.2025 | 221,45 | 223,55 | 218,15 | 218,15 | -0,68% | 2.342,00 |
| 27.08.2025 | 222,20 | 222,20 | 218,20 | 219,65 | -0,20% | 473,00 |
| 26.08.2025 | 219,95 | 221,30 | 217,00 | 220,10 | 0,09% | 329,00 |
| 25.08.2025 | 217,55 | 219,90 | 215,00 | 219,90 | 2,23% | 2.524,00 |
| 22.08.2025 | 214,95 | 219,15 | 212,70 | 215,10 | 0,99% | 1.959,00 |
| 21.08.2025 | 212,35 | 215,45 | 210,00 | 213,00 | 1,55% | 3.075,00 |
| 20.08.2025 | 199,26 | 209,75 | 195,60 | 209,75 | 6,12% | 624,00 |
| 19.08.2025 | 197,66 | 197,66 | 197,66 | 197,66 | -0,34% | 1,00 |
| 18.08.2025 | 200,10 | 201,60 | 195,84 | 198,34 | 0,17% | 506,00 |
| 15.08.2025 | 204,45 | 204,45 | 198,00 | 198,00 | -1,98% | 505,00 |
| 14.08.2025 | 205,25 | 205,25 | 200,70 | 202,00 | 0,00% | 55,00 |
| 13.08.2025 | 201,15 | 202,00 | 200,35 | 202,00 | 1,29% | 67,00 |
| 12.08.2025 | 193,10 | 199,86 | 193,10 | 199,42 | 3,39% | 73,00 |
| 11.08.2025 | 191,94 | 196,26 | 190,12 | 192,88 | 0,49% | 144,00 |
| 08.08.2025 | 193,48 | 193,48 | 191,94 | 191,94 | -0,55% | 72,00 |
| 07.08.2025 | 186,84 | 193,46 | 186,04 | 193,00 | 2,28% | 313,00 |
| 06.08.2025 | 189,16 | 191,98 | 188,50 | 188,70 | -0,74% | 172,00 |
| 05.08.2025 | 195,08 | 195,08 | 190,10 | 190,10 | -1,50% | 52,00 |
| 04.08.2025 | 190,54 | 194,16 | 190,52 | 193,00 | 0,99% | 391,00 |
| 01.08.2025 | 196,98 | 196,98 | 190,38 | 191,10 | -3,97% | 111,00 |
| 31.07.2025 | 203,25 | 203,25 | 199,00 | 199,00 | -1,41% | 49,00 |
| 30.07.2025 | 201,40 | 201,90 | 201,25 | 201,85 | 0,94% | 64,00 |
| 29.07.2025 | 197,78 | 201,80 | 197,78 | 199,98 | 0,60% | 11,00 |
| 28.07.2025 | 195,74 | 199,30 | 195,74 | 198,78 | 2,77% | 400,00 |
| 25.07.2025 | 194,96 | 194,96 | 190,68 | 193,42 | 1,11% | 145,00 |
| 24.07.2025 | 192,14 | 193,30 | 189,60 | 191,30 | -1,57% | 629,00 |
| 23.07.2025 | 190,74 | 196,66 | 190,16 | 194,36 | -3,18% | 953,00 |
| 22.07.2025 | 201,80 | 201,80 | 200,20 | 200,75 | -4,13% | 109,00 |
| 21.07.2025 | 209,60 | 209,80 | 209,40 | 209,40 | 0,84% | 30,00 |
| 18.07.2025 | 205,00 | 209,10 | 204,70 | 207,65 | 0,05% | 81,00 |
| 17.07.2025 | 204,75 | 208,40 | 204,45 | 207,55 | 2,32% | 98,00 |
| 16.07.2025 | 207,35 | 207,35 | 202,85 | 202,85 | -3,15% | 137,00 |
| 15.07.2025 | 211,25 | 211,25 | 207,40 | 209,45 | 0,48% | 115,00 |
| 14.07.2025 | 206,55 | 208,45 | 206,55 | 208,45 | 0,17% | 105,00 |
| 11.07.2025 | 210,55 | 210,55 | 207,60 | 208,10 | -0,79% | 16,00 |
| 10.07.2025 | 208,50 | 209,75 | 208,50 | 209,75 | 1,33% | 38,00 |
| 09.07.2025 | 209,00 | 211,45 | 207,00 | 207,00 | -1,15% | 206,00 |
| 08.07.2025 | 204,15 | 211,50 | 204,15 | 209,40 | 1,36% | 143,00 |
| 07.07.2025 | 207,95 | 209,40 | 206,60 | 206,60 | -0,07% | 412,00 |
| 04.07.2025 | 206,85 | 206,85 | 206,75 | 206,75 | -1,43% | 28,00 |
| 03.07.2025 | 206,10 | 212,10 | 206,10 | 209,75 | 0,94% | 198,00 |
| 02.07.2025 | 202,65 | 207,80 | 202,65 | 207,80 | 1,42% | 133,00 |
| 01.07.2025 | 203,55 | 204,90 | 200,60 | 204,90 | 1,64% | 17,00 |
| 30.06.2025 | 204,95 | 204,95 | 201,05 | 201,60 | 0,30% | 161,00 |
| 27.06.2025 | 204,00 | 205,30 | 201,00 | 201,00 | -1,30% | 91,00 |
| 26.06.2025 | 199,76 | 203,65 | 199,76 | 203,65 | 1,67% | 52,00 |
| 25.06.2025 | 203,95 | 203,95 | 200,30 | 200,30 | -1,11% | 43,00 |
| 24.06.2025 | 201,00 | 202,55 | 198,74 | 202,55 | 1,68% | 458,00 |
| 23.06.2025 | 200,60 | 200,60 | 197,10 | 199,20 | -1,12% | 163,00 |
| 20.06.2025 | 196,78 | 201,45 | 195,56 | 201,45 | 2,75% | 101,00 |
| 19.06.2025 | 197,28 | 200,70 | 196,06 | 196,06 | -2,29% | 22,00 |
| 18.06.2025 | 196,02 | 201,60 | 196,02 | 200,65 | 0,27% | 384,00 |
| 17.06.2025 | 198,46 | 200,10 | 198,46 | 200,10 | -0,07% | 6,00 |
| 16.06.2025 | 193,40 | 200,25 | 193,40 | 200,25 | 2,59% | 119,00 |
| 13.06.2025 | 195,98 | 198,88 | 195,20 | 195,20 | -2,47% | 130,00 |
| 12.06.2025 | 203,10 | 203,10 | 199,38 | 200,15 | -0,79% | 96,00 |
| 11.06.2025 | 203,80 | 204,30 | 201,75 | 201,75 | -1,75% | 123,00 |
| 10.06.2025 | 199,76 | 205,35 | 198,32 | 205,35 | 2,68% | 319,00 |
| 09.06.2025 | 196,34 | 200,15 | 196,12 | 200,00 | 2,33% | 221,00 |
| 06.06.2025 | 189,34 | 196,46 | 189,34 | 195,44 | 1,11% | 285,00 |
| 05.06.2025 | 189,78 | 194,08 | 189,78 | 193,30 | 0,67% | 258,00 |
| 04.06.2025 | 192,82 | 192,82 | 190,98 | 192,02 | 0,26% | 240,00 |
| 03.06.2025 | 186,20 | 191,52 | 185,76 | 191,52 | 2,06% | 157,00 |
| 02.06.2025 | 184,68 | 188,36 | 184,68 | 187,66 | -0,57% | 249,00 |
| 30.05.2025 | 188,30 | 192,48 | 187,96 | 188,74 | -2,16% | 58,00 |
| 29.05.2025 | 194,04 | 194,04 | 192,82 | 192,90 | 0,13% | 39,00 |
| 28.05.2025 | 193,44 | 193,64 | 190,84 | 192,64 | 0,81% | 68,00 |
| 27.05.2025 | 186,26 | 191,10 | 186,26 | 191,10 | 2,62% | 38,00 |
| 26.05.2025 | 187,88 | 189,74 | 186,02 | 186,22 | 0,84% | 167,00 |
| 23.05.2025 | 189,10 | 189,72 | 179,48 | 184,66 | -2,19% | 387,00 |
| 22.05.2025 | 200,20 | 203,75 | 187,72 | 188,80 | -3,85% | 679,00 |
| 21.05.2025 | 195,64 | 199,58 | 195,64 | 196,36 | -1,34% | 151,00 |
| 20.05.2025 | 197,74 | 199,06 | 197,74 | 199,02 | -0,01% | 34,00 |
| 19.05.2025 | 199,52 | 201,95 | 196,00 | 199,04 | -1,73% | 265,00 |
| 16.05.2025 | 203,10 | 203,10 | 202,55 | 202,55 | -0,91% | 11,00 |
| 15.05.2025 | 203,60 | 204,40 | 198,18 | 204,40 | 1,46% | 22,00 |
| 14.05.2025 | 202,65 | 202,65 | 200,00 | 201,45 | -0,54% | 31,00 |
| 13.05.2025 | 198,00 | 202,65 | 197,86 | 202,55 | 0,25% | 313,00 |
| 12.05.2025 | 190,42 | 204,05 | 190,40 | 202,05 | 9,44% | 889,00 |
| 09.05.2025 | 180,68 | 185,84 | 180,68 | 184,62 | 3,01% | 107,00 |
| 08.05.2025 | 179,18 | 181,56 | 177,42 | 179,22 | 3,14% | 35,00 |
| 07.05.2025 | 174,96 | 174,96 | 173,76 | 173,76 | -0,87% | 7,00 |
| 06.05.2025 | 175,28 | 175,28 | 175,28 | 175,28 | -0,71% | 1,00 |
| 05.05.2025 | 172,30 | 176,54 | 171,64 | 176,54 | 0,76% | 50,00 |
| 02.05.2025 | 173,08 | 176,06 | 171,24 | 175,20 | 2,58% | 381,00 |
| 30.04.2025 | 165,38 | 170,80 | 165,38 | 170,80 | 0,38% | 44,00 |
| 29.04.2025 | 168,70 | 170,16 | 167,20 | 170,16 | 0,99% | 173,00 |
| 28.04.2025 | 172,00 | 173,46 | 168,28 | 168,50 | -1,73% | 259,00 |
| 25.04.2025 | 174,86 | 175,26 | 169,82 | 171,46 | -0,02% | 165,00 |
| 24.04.2025 | 161,10 | 171,84 | 160,84 | 171,50 | 5,02% | 1.893,00 |
| 23.04.2025 | 158,40 | 165,34 | 158,40 | 163,30 | 5,67% | 402,00 |
| 22.04.2025 | 155,00 | 156,28 | 153,00 | 154,54 | -0,63% | 1.717,00 |
| 17.04.2025 | 157,30 | 157,30 | 153,80 | 155,52 | 3,68% | 1.580,00 |
| 16.04.2025 | 156,18 | 157,38 | 150,00 | 150,00 | -5,73% | 456,00 |
| 15.04.2025 | 159,64 | 161,68 | 156,44 | 159,12 | 0,39% | 303,00 |
| 14.04.2025 | 158,32 | 162,78 | 155,72 | 158,50 | 0,21% | 1.341,00 |
| 11.04.2025 | 153,84 | 158,16 | 148,62 | 158,16 | -1,15% | 481,00 |
| 10.04.2025 | 179,36 | 180,24 | 155,30 | 160,00 | -11,42% | 2.316,00 |
| 09.04.2025 | 150,00 | 180,62 | 149,72 | 180,62 | 21,65% | 1.565,00 |