208,575€
1,13%
Echtzeit-Aktienkurs Analog Devices
Bid:
Ask:
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 210,45 | 214,65 | 210,40 | 211,35 | -0,35% | 529,00 |
| 04.07.2024 | 212,30 | 213,05 | 212,10 | 212,10 | -0,09% | 69,00 |
| 03.07.2024 | 211,70 | 212,75 | 210,50 | 212,30 | 0,43% | 240,00 |
| 02.07.2024 | 209,00 | 211,40 | 207,65 | 211,40 | 0,07% | 354,00 |
| 01.07.2024 | 214,10 | 214,10 | 209,45 | 211,25 | -2,31% | 224,00 |
| 28.06.2024 | 212,10 | 216,25 | 211,60 | 216,25 | 2,10% | 123,00 |
| 27.06.2024 | 213,10 | 213,75 | 211,80 | 211,80 | -0,82% | 191,00 |
| 26.06.2024 | 216,25 | 218,00 | 212,95 | 213,55 | 1,28% | 1.188,00 |
| 25.06.2024 | 212,85 | 216,85 | 210,85 | 210,85 | -1,82% | 199,00 |
| 24.06.2024 | 215,60 | 216,55 | 214,75 | 214,75 | -0,65% | 115,00 |
| 21.06.2024 | 214,05 | 216,15 | 213,35 | 216,15 | 0,51% | 395,00 |
| 20.06.2024 | 219,85 | 220,85 | 214,50 | 215,05 | -1,24% | 1.327,00 |
| 19.06.2024 | 219,90 | 220,25 | 217,75 | 217,75 | -0,89% | 755,00 |
| 18.06.2024 | 216,05 | 219,75 | 216,05 | 219,70 | 3,29% | 213,00 |
| 17.06.2024 | 215,90 | 216,65 | 212,70 | 212,70 | -1,80% | 232,00 |
| 14.06.2024 | 218,05 | 218,60 | 216,45 | 216,60 | -0,21% | 399,00 |
| 13.06.2024 | 221,65 | 222,90 | 217,05 | 217,05 | -1,34% | 552,00 |
| 12.06.2024 | 220,60 | 221,20 | 219,05 | 220,00 | -0,16% | 263,00 |
| 11.06.2024 | 217,95 | 220,35 | 217,55 | 220,35 | 0,99% | 145,00 |
| 10.06.2024 | 218,95 | 219,40 | 217,35 | 218,20 | -0,05% | 127,00 |
| 07.06.2024 | 218,60 | 219,85 | 218,10 | 218,30 | -0,18% | 130,00 |
| 06.06.2024 | 216,15 | 218,70 | 216,05 | 218,70 | 1,37% | 278,00 |
| 05.06.2024 | 212,05 | 215,75 | 212,05 | 215,75 | 1,94% | 124,00 |
| 04.06.2024 | 211,10 | 213,60 | 210,75 | 211,65 | 0,05% | 1.153,00 |
| 03.06.2024 | 217,20 | 217,75 | 211,55 | 211,55 | -1,56% | 110,00 |
| 31.05.2024 | 212,35 | 214,90 | 211,00 | 214,90 | 1,44% | 355,00 |
| 30.05.2024 | 209,35 | 212,00 | 209,20 | 211,85 | -0,35% | 362,00 |
| 29.05.2024 | 212,45 | 212,60 | 212,45 | 212,60 | -0,42% | 15,00 |
| 28.05.2024 | 214,85 | 215,30 | 212,75 | 213,50 | -0,93% | 304,00 |
| 27.05.2024 | 214,75 | 215,50 | 213,80 | 215,50 | 0,23% | 159,00 |
| 24.05.2024 | 216,45 | 219,60 | 215,00 | 215,00 | -0,56% | 578,00 |
| 23.05.2024 | 223,90 | 225,80 | 215,55 | 216,20 | -1,79% | 1.653,00 |
| 22.05.2024 | 197,90 | 220,15 | 197,86 | 220,15 | 10,52% | 706,00 |
| 21.05.2024 | 199,86 | 200,60 | 197,04 | 199,20 | -0,52% | 130,00 |
| 20.05.2024 | 197,62 | 200,25 | 197,58 | 200,25 | 1,91% | 112,00 |
| 17.05.2024 | 197,06 | 198,76 | 196,50 | 196,50 | -0,89% | 158,00 |
| 16.05.2024 | 198,90 | 199,56 | 196,48 | 198,26 | 0,56% | 565,00 |
| 15.05.2024 | 195,34 | 197,48 | 195,16 | 197,16 | 0,93% | 287,00 |
| 14.05.2024 | 193,70 | 195,74 | 192,50 | 195,34 | 0,96% | 319,00 |
| 13.05.2024 | 193,52 | 193,60 | 191,98 | 193,48 | 0,76% | 271,00 |
| 10.05.2024 | 190,76 | 192,02 | 190,28 | 192,02 | 0,93% | 100,00 |
| 09.05.2024 | 189,70 | 190,86 | 189,68 | 190,26 | 1,06% | 22,00 |
| 08.05.2024 | 189,84 | 189,84 | 188,26 | 188,26 | -1,13% | 28,00 |
| 07.05.2024 | 187,56 | 190,86 | 187,00 | 190,42 | 2,16% | 155,00 |
| 06.05.2024 | 185,46 | 186,40 | 185,46 | 186,40 | -0,31% | 44,00 |
| 03.05.2024 | 183,86 | 186,98 | 182,74 | 186,98 | 2,84% | 152,00 |
| 02.05.2024 | 181,20 | 182,40 | 180,32 | 181,82 | -3,94% | 180,00 |
| 30.04.2024 | 190,76 | 190,76 | 189,28 | 189,28 | 0,15% | 133,00 |
| 29.04.2024 | 188,96 | 189,56 | 187,68 | 189,00 | 0,11% | 117,00 |
| 26.04.2024 | 185,54 | 188,80 | 184,00 | 188,80 | 2,28% | 297,00 |
| 25.04.2024 | 182,12 | 184,60 | 180,72 | 184,60 | -1,17% | 235,00 |
| 24.04.2024 | 183,96 | 187,00 | 182,00 | 186,78 | 4,98% | 257,00 |
| 23.04.2024 | 174,86 | 177,92 | 174,72 | 177,92 | 1,90% | 143,00 |
| 22.04.2024 | 172,48 | 174,60 | 172,48 | 174,60 | 1,72% | 120,00 |
| 19.04.2024 | 174,10 | 176,06 | 171,64 | 171,64 | -3,08% | 245,00 |
| 18.04.2024 | 177,82 | 177,82 | 175,58 | 177,10 | -1,08% | 533,00 |
| 17.04.2024 | 179,90 | 180,62 | 179,04 | 179,04 | -1,83% | 246,00 |
| 16.04.2024 | 178,54 | 182,38 | 178,04 | 182,38 | 2,22% | 430,00 |
| 15.04.2024 | 181,34 | 184,16 | 178,42 | 178,42 | -2,68% | 337,00 |
| 12.04.2024 | 186,02 | 186,02 | 183,24 | 183,34 | -0,49% | 172,00 |
| 11.04.2024 | 183,04 | 184,24 | 182,04 | 184,24 | 0,44% | 138,00 |
| 10.04.2024 | 187,76 | 189,48 | 183,44 | 183,44 | -1,90% | 649,00 |
| 09.04.2024 | 182,04 | 187,00 | 181,48 | 187,00 | 3,52% | 228,00 |
| 08.04.2024 | 180,34 | 181,14 | 179,48 | 180,64 | 0,76% | 307,00 |
| 05.04.2024 | 178,08 | 179,78 | 177,38 | 179,28 | 1,00% | 31,00 |
| 04.04.2024 | 180,32 | 181,80 | 177,50 | 177,50 | -1,56% | 22,00 |
| 03.04.2024 | 179,88 | 180,32 | 179,78 | 180,32 | -0,20% | 29,00 |
| 02.04.2024 | 183,26 | 183,40 | 179,52 | 180,68 | -1,43% | 167,00 |
| 28.03.2024 | 178,25 | 183,30 | 178,25 | 183,30 | 3,85% | 185,00 |
| 27.03.2024 | 174,50 | 176,50 | 174,50 | 176,50 | 0,63% | 46,00 |
| 26.03.2024 | 175,80 | 176,75 | 175,30 | 175,40 | -0,23% | 494,00 |
| 25.03.2024 | 178,90 | 178,95 | 175,80 | 175,80 | -1,90% | 124,00 |
| 22.03.2024 | 180,15 | 180,25 | 179,20 | 179,20 | -0,44% | 114,00 |
| 21.03.2024 | 180,05 | 181,60 | 179,20 | 180,00 | 0,33% | 112,00 |
| 20.03.2024 | 175,30 | 179,40 | 175,25 | 179,40 | 2,28% | 391,00 |
| 19.03.2024 | 176,20 | 176,20 | 174,00 | 175,40 | -1,49% | 142,00 |
| 18.03.2024 | 179,40 | 181,70 | 178,05 | 178,05 | 1,22% | 296,00 |
| 15.03.2024 | 178,55 | 179,00 | 174,50 | 175,90 | -3,03% | 226,00 |
| 14.03.2024 | 182,05 | 182,05 | 181,30 | 181,40 | 0,22% | 166,00 |
| 13.03.2024 | 181,95 | 181,95 | 181,00 | 181,00 | -0,44% | 58,00 |
| 12.03.2024 | 181,75 | 181,80 | 181,75 | 181,80 | 0,94% | 42,00 |
| 11.03.2024 | 179,30 | 180,10 | 179,30 | 180,10 | 0,81% | 85,00 |
| 08.03.2024 | 181,30 | 182,10 | 178,65 | 178,65 | -1,84% | 127,00 |
| 07.03.2024 | 175,80 | 182,00 | 174,95 | 182,00 | 3,62% | 913,00 |
| 06.03.2024 | 174,85 | 177,40 | 174,85 | 175,65 | 0,37% | 36,00 |