168,250€
1,29%
Echtzeit-Aktienkurs Analog Devices
Bid:
Ask:
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 167,80 | 168,50 | 167,25 | 168,50 | 1,44% | 50,00 |
| 30.11.2023 | 167,05 | 167,35 | 166,10 | 166,10 | -0,24% | 176,00 |
| 29.11.2023 | 166,80 | 169,95 | 166,50 | 166,50 | -0,42% | 236,00 |
| 28.11.2023 | 167,85 | 167,85 | 167,20 | 167,20 | 0,24% | 25,00 |
| 27.11.2023 | 166,95 | 167,20 | 166,80 | 166,80 | -0,12% | 96,00 |
| 24.11.2023 | 167,05 | 167,05 | 167,00 | 167,00 | -0,27% | 66,00 |
| 23.11.2023 | 167,95 | 167,95 | 166,80 | 167,45 | -0,71% | 146,00 |
| 22.11.2023 | 166,25 | 168,95 | 166,00 | 168,65 | 1,32% | 356,00 |
| 21.11.2023 | 167,85 | 168,15 | 162,50 | 166,45 | -0,30% | 745,00 |
| 20.11.2023 | 167,50 | 168,10 | 166,95 | 166,95 | -0,71% | 114,00 |
| 17.11.2023 | 168,30 | 170,25 | 166,45 | 168,15 | 1,05% | 1.055,00 |
| 16.11.2023 | 165,95 | 166,40 | 165,95 | 166,40 | -0,18% | 11,00 |
| 15.11.2023 | 164,20 | 168,10 | 164,20 | 166,70 | 1,96% | 522,00 |
| 14.11.2023 | 159,80 | 163,50 | 159,70 | 163,50 | 2,48% | 197,00 |
| 13.11.2023 | 160,90 | 160,90 | 159,55 | 159,55 | -0,37% | 289,00 |
| 10.11.2023 | 156,50 | 160,15 | 156,45 | 160,15 | 1,94% | 100,00 |
| 09.11.2023 | 157,25 | 158,00 | 157,10 | 157,10 | -0,79% | 107,00 |
| 08.11.2023 | 157,00 | 158,80 | 157,00 | 158,35 | 0,54% | 317,00 |
| 07.11.2023 | 155,80 | 157,85 | 155,80 | 157,50 | 1,32% | 630,00 |
| 06.11.2023 | 156,10 | 157,45 | 154,70 | 155,45 | -0,83% | 147,00 |
| 03.11.2023 | 154,70 | 156,90 | 154,70 | 156,75 | 1,13% | 775,00 |
| 02.11.2023 | 150,40 | 155,10 | 150,40 | 155,00 | 4,66% | 216,00 |
| 01.11.2023 | 148,50 | 148,95 | 148,10 | 148,10 | -0,44% | 173,00 |
| 31.10.2023 | 145,80 | 148,75 | 145,80 | 148,75 | 1,33% | 165,00 |
| 30.10.2023 | 153,40 | 153,95 | 146,50 | 146,80 | -3,07% | 963,00 |
| 27.10.2023 | 153,75 | 153,95 | 151,45 | 151,45 | -1,91% | 197,00 |
| 26.10.2023 | 150,05 | 155,20 | 148,95 | 154,40 | 2,46% | 76,00 |
| 25.10.2023 | 151,55 | 152,95 | 150,70 | 150,70 | -3,12% | 547,00 |
| 24.10.2023 | 155,00 | 155,55 | 154,70 | 155,55 | 1,07% | 44,00 |
| 23.10.2023 | 157,40 | 158,10 | 153,90 | 153,90 | -3,09% | 214,00 |
| 20.10.2023 | 158,45 | 159,35 | 157,65 | 158,80 | -0,16% | 91,00 |
| 19.10.2023 | 161,85 | 161,85 | 159,05 | 159,05 | -2,84% | 763,00 |
| 18.10.2023 | 163,10 | 163,70 | 162,10 | 163,70 | 0,65% | 122,00 |
| 17.10.2023 | 162,80 | 162,80 | 161,25 | 162,65 | -1,18% | 48,00 |
| 16.10.2023 | 163,20 | 164,60 | 162,70 | 164,60 | 1,01% | 56,00 |
| 13.10.2023 | 164,45 | 164,90 | 162,95 | 162,95 | -1,66% | 67,00 |
| 12.10.2023 | 164,60 | 166,60 | 164,60 | 165,70 | 1,13% | 155,00 |
| 11.10.2023 | 166,10 | 166,80 | 163,85 | 163,85 | -0,36% | 74,00 |
| 10.10.2023 | 164,45 | 164,45 | 164,45 | 164,45 | 0,37% | 16,00 |
| 09.10.2023 | 163,95 | 164,25 | 163,05 | 163,85 | -0,52% | 134,00 |
| 06.10.2023 | 163,00 | 164,70 | 163,00 | 164,70 | -0,30% | 58,00 |
| 05.10.2023 | 165,00 | 165,20 | 164,55 | 165,20 | -0,15% | 45,00 |
| 04.10.2023 | 163,15 | 165,45 | 163,15 | 165,45 | -0,78% | 308,00 |
| 03.10.2023 | 166,95 | 166,95 | 166,75 | 166,75 | -0,45% | 21,00 |
| 02.10.2023 | 167,30 | 167,50 | 166,95 | 167,50 | -0,27% | 9,00 |
| 29.09.2023 | 166,75 | 167,95 | 166,75 | 167,95 | 0,51% | 54,00 |
| 28.09.2023 | 164,35 | 167,10 | 164,00 | 167,10 | 2,48% | 111,00 |
| 27.09.2023 | 164,05 | 164,05 | 163,05 | 163,05 | -1,09% | 21,00 |
| 25.09.2023 | 163,75 | 165,75 | 163,75 | 164,85 | 0,83% | 242,00 |
| 22.09.2023 | 163,50 | 163,50 | 163,50 | 163,50 | 0,49% | 6,00 |
| 21.09.2023 | 164,45 | 165,30 | 162,70 | 162,70 | -3,01% | 360,00 |
| 20.09.2023 | 167,75 | 167,75 | 167,75 | 167,75 | 1,45% | 16,00 |
| 19.09.2023 | 168,20 | 168,60 | 164,60 | 165,35 | -0,48% | 72,00 |
| 15.09.2023 | 169,20 | 169,20 | 166,15 | 166,15 | 0,30% | 59,00 |
| 14.09.2023 | 164,20 | 165,75 | 164,20 | 165,65 | 0,52% | 49,00 |
| 13.09.2023 | 163,10 | 165,10 | 163,10 | 164,80 | -0,66% | 17,00 |
| 12.09.2023 | 164,80 | 165,90 | 164,80 | 165,90 | 0,27% | 35,00 |
| 11.09.2023 | 165,80 | 166,80 | 163,60 | 165,45 | -0,09% | 84,00 |
| 08.09.2023 | 166,55 | 166,55 | 165,55 | 165,60 | -1,08% | 309,00 |
| 07.09.2023 | 169,65 | 169,65 | 167,35 | 167,40 | -1,06% | 136,00 |
| 06.09.2023 | 168,50 | 169,20 | 167,60 | 169,20 | -0,24% | 627,00 |
| 05.09.2023 | 169,00 | 169,60 | 169,00 | 169,60 | -0,03% | 31,00 |
| 04.09.2023 | 169,00 | 169,65 | 168,90 | 169,65 | 0,98% | 104,00 |
| 01.09.2023 | 167,25 | 168,00 | 167,25 | 168,00 | 0,27% | 20,00 |
| 31.08.2023 | 166,80 | 168,40 | 166,80 | 167,55 | 1,09% | 116,00 |
| 30.08.2023 | 167,60 | 167,60 | 165,70 | 165,75 | -1,31% | 86,00 |
| 29.08.2023 | 167,50 | 169,10 | 167,15 | 167,95 | 1,63% | 112,00 |
| 28.08.2023 | 165,75 | 165,75 | 165,25 | 165,25 | 0,55% | 67,00 |
| 25.08.2023 | 160,50 | 164,35 | 160,50 | 164,35 | 1,26% | 279,00 |
| 24.08.2023 | 164,50 | 164,50 | 162,10 | 162,30 | -0,76% | 119,00 |
| 23.08.2023 | 163,85 | 164,85 | 153,25 | 163,55 | 0,25% | 290,00 |
| 22.08.2023 | 162,85 | 164,50 | 162,00 | 163,15 | 1,02% | 284,00 |
| 21.08.2023 | 161,60 | 162,70 | 161,50 | 161,50 | -0,31% | 67,00 |
| 18.08.2023 | 161,10 | 162,00 | 159,30 | 162,00 | 0,15% | 948,00 |
| 17.08.2023 | 162,50 | 163,20 | 161,75 | 161,75 | -0,28% | 180,00 |
| 16.08.2023 | 166,55 | 166,80 | 161,70 | 162,20 | -2,47% | 319,00 |
| 15.08.2023 | 170,10 | 170,10 | 166,30 | 166,30 | -2,18% | 248,00 |
| 14.08.2023 | 167,05 | 170,00 | 167,05 | 170,00 | 1,80% | 86,00 |
| 11.08.2023 | 168,10 | 168,10 | 166,65 | 167,00 | -2,45% | 191,00 |
| 10.08.2023 | 168,55 | 171,20 | 168,40 | 171,20 | 0,94% | 36,00 |
| 09.08.2023 | 171,15 | 171,15 | 169,05 | 169,60 | 0,47% | 369,00 |
| 08.08.2023 | 171,60 | 172,40 | 168,60 | 168,80 | -2,03% | 883,00 |
| 07.08.2023 | 172,75 | 173,45 | 172,30 | 172,30 | 0,76% | 69,00 |
| 04.08.2023 | 174,15 | 174,15 | 168,90 | 171,00 | -2,03% | 283,00 |
| 03.08.2023 | 176,35 | 176,35 | 173,90 | 174,55 | -0,80% | 298,00 |
| 02.08.2023 | 179,75 | 179,75 | 175,95 | 175,95 | -3,03% | 551,00 |
| 01.08.2023 | 181,85 | 181,90 | 180,00 | 181,45 | 0,14% | 32,00 |
| 31.07.2023 | 179,55 | 181,45 | 179,55 | 181,20 | 0,67% | 179,00 |
| 28.07.2023 | 179,70 | 180,00 | 178,55 | 180,00 | 1,49% | 237,00 |
| 27.07.2023 | 173,65 | 180,00 | 173,45 | 177,35 | 2,66% | 437,00 |
| 26.07.2023 | 176,20 | 176,20 | 171,70 | 172,75 | -2,35% | 460,00 |
| 25.07.2023 | 174,20 | 176,90 | 174,20 | 176,90 | 2,55% | 118,00 |
| 24.07.2023 | 172,85 | 174,55 | 172,50 | 172,50 | -0,14% | 311,00 |
| 21.07.2023 | 171,35 | 172,75 | 170,95 | 172,75 | 1,41% | 175,00 |
| 20.07.2023 | 172,90 | 173,80 | 170,00 | 170,35 | -3,04% | 363,00 |
| 19.07.2023 | 175,70 | 175,70 | 175,70 | 175,70 | 0,98% | 12,00 |
| 18.07.2023 | 174,35 | 174,35 | 173,45 | 174,00 | 1,10% | 235,00 |
| 17.07.2023 | 171,10 | 172,10 | 169,90 | 172,10 | 0,06% | 162,00 |
| 14.07.2023 | 177,25 | 177,25 | 172,00 | 172,00 | -2,85% | 1.335,00 |
| 13.07.2023 | 176,45 | 177,15 | 175,40 | 177,05 | 1,49% | 202,00 |