Börse:
163,910€
-0,86%
Echtzeit-Aktienkurs Analog Devices
Bid:
162,260€
Ask:
165,560€
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 165,99 | 166,56 | 162,45 | 164,15 | -0,72% | - |
| 07.12.2021 | 161,55 | 166,82 | 161,46 | 165,34 | 3,03% | - |
| 06.12.2021 | 160,53 | 161,67 | 156,08 | 160,47 | 0,38% | - |
| 03.12.2021 | 160,90 | 162,74 | 157,81 | 159,86 | 0,22% | 22,00 |
| 02.12.2021 | 160,13 | 161,46 | 157,20 | 159,51 | -0,53% | 175,00 |
| 01.12.2021 | 161,23 | 166,23 | 160,06 | 160,36 | 0,80% | 85,00 |
| 30.11.2021 | 161,19 | 161,92 | 158,13 | 159,08 | -2,13% | - |
| 29.11.2021 | 159,86 | 162,79 | 158,40 | 162,54 | 3,29% | 100,00 |
| 26.11.2021 | 160,12 | 162,88 | 156,25 | 157,36 | -3,58% | 54,00 |
| 25.11.2021 | 163,23 | 163,26 | 161,89 | 163,20 | 0,32% | 1,00 |
| 24.11.2021 | 162,52 | 163,19 | 160,40 | 162,68 | 0,35% | 55,00 |
| 23.11.2021 | 166,50 | 167,04 | 160,25 | 162,11 | -1,85% | 5,00 |
| 22.11.2021 | 168,01 | 170,67 | 165,16 | 165,16 | -1,23% | 111,00 |
| 19.11.2021 | 166,49 | 167,95 | 165,91 | 167,21 | 1,12% | 129,00 |
| 18.11.2021 | 165,72 | 166,35 | 163,87 | 165,36 | -0,01% | 1,00 |
| 17.11.2021 | 165,88 | 166,53 | 164,17 | 165,37 | -0,28% | 304,00 |
| 16.11.2021 | 162,69 | 165,99 | 162,44 | 165,84 | 1,83% | 52,00 |
| 15.11.2021 | 161,57 | 162,99 | 161,15 | 162,86 | 0,92% | 31,00 |
| 12.11.2021 | 160,09 | 162,31 | 158,58 | 161,38 | 0,87% | 17,00 |
| 11.11.2021 | 157,96 | 160,14 | 157,45 | 159,99 | 1,47% | - |
| 10.11.2021 | 159,61 | 160,27 | 157,09 | 157,68 | -1,18% | 129,00 |
| 09.11.2021 | 158,89 | 160,50 | 157,49 | 159,56 | 0,28% | 5,00 |
| 08.11.2021 | 158,69 | 163,68 | 156,68 | 159,12 | -0,03% | 201,00 |
| 05.11.2021 | 157,51 | 161,09 | 156,31 | 159,17 | 1,49% | 27,00 |
| 04.11.2021 | 154,62 | 158,53 | 152,47 | 156,84 | 1,99% | - |
| 03.11.2021 | 153,65 | 154,55 | 151,98 | 153,78 | -0,90% | 300,00 |
| 02.11.2021 | 150,78 | 155,37 | 149,92 | 155,17 | 4,10% | 59,00 |
| 01.11.2021 | 150,46 | 151,38 | 149,02 | 149,06 | -0,66% | - |
| 29.10.2021 | 146,82 | 150,15 | 146,71 | 150,05 | 1,67% | 66,00 |
| 28.10.2021 | 147,21 | 150,05 | 146,83 | 147,59 | 0,39% | 49,00 |
| 27.10.2021 | 155,36 | 155,44 | 146,36 | 147,01 | -5,26% | 50,00 |
| 26.10.2021 | 156,07 | 157,06 | 155,07 | 155,17 | -0,13% | 64,00 |
| 25.10.2021 | 153,22 | 155,96 | 152,62 | 155,37 | 1,32% | - |
| 22.10.2021 | 152,99 | 156,71 | 152,40 | 153,34 | -0,36% | 33,00 |
| 21.10.2021 | 151,28 | 153,92 | 151,07 | 153,89 | 1,44% | - |
| 20.10.2021 | 151,48 | 152,69 | 151,09 | 151,70 | 0,20% | - |
| 19.10.2021 | 148,96 | 151,84 | 148,21 | 151,39 | 1,45% | 111,00 |
| 18.10.2021 | 148,22 | 149,68 | 146,21 | 149,22 | 0,65% | 44,00 |
| 15.10.2021 | 145,58 | 148,26 | 144,88 | 148,26 | 2,33% | - |
| 14.10.2021 | 142,52 | 145,40 | 142,36 | 144,88 | 2,30% | 5,00 |
| 13.10.2021 | 141,74 | 145,79 | 141,09 | 141,62 | -0,44% | 21,00 |
| 12.10.2021 | 144,69 | 146,74 | 142,05 | 142,25 | -2,27% | 460,00 |
| 11.10.2021 | 145,49 | 148,26 | 144,72 | 145,55 | -0,30% | 189,00 |
| 08.10.2021 | 144,38 | 146,29 | 144,04 | 145,99 | 1,12% | - |
| 07.10.2021 | 144,65 | 146,39 | 144,33 | 144,37 | 0,50% | 180,00 |
| 06.10.2021 | 141,90 | 143,89 | 140,94 | 143,65 | 0,78% | 50,00 |
| 05.10.2021 | 141,95 | 143,64 | 141,39 | 142,54 | 0,85% | 45,00 |
| 04.10.2021 | 143,65 | 145,93 | 140,87 | 141,34 | -2,02% | - |
| 01.10.2021 | 144,13 | 145,52 | 142,11 | 144,26 | -0,41% | 10,00 |
| 30.09.2021 | 146,73 | 147,79 | 144,46 | 144,86 | -0,57% | - |
| 29.09.2021 | 147,39 | 149,48 | 145,08 | 145,69 | -0,64% | - |
| 28.09.2021 | 151,14 | 151,24 | 146,61 | 146,63 | -2,98% | 270,00 |
| 27.09.2021 | 153,13 | 153,16 | 150,17 | 151,14 | -0,83% | 460,00 |
| 24.09.2021 | 150,76 | 152,63 | 149,19 | 152,41 | 0,91% | 16,00 |
| 23.09.2021 | 148,70 | 151,37 | 148,47 | 151,03 | 1,63% | 67,00 |
| 22.09.2021 | 145,96 | 148,97 | 145,72 | 148,61 | 2,06% | 42,00 |
| 21.09.2021 | 145,44 | 146,44 | 143,49 | 145,61 | 0,74% | 106,00 |
| 20.09.2021 | 145,79 | 146,19 | 142,47 | 144,54 | -1,18% | 469,00 |
| 17.09.2021 | 147,31 | 147,49 | 145,50 | 146,27 | -0,57% | - |
| 16.09.2021 | 147,24 | 148,30 | 146,72 | 147,11 | -0,05% | 24,00 |
| 15.09.2021 | 146,83 | 147,65 | 145,66 | 147,19 | 0,23% | 8,00 |
| 14.09.2021 | 146,37 | 147,20 | 145,12 | 146,85 | 0,37% | - |
| 13.09.2021 | 144,11 | 146,78 | 144,11 | 146,31 | 1,66% | - |
| 10.09.2021 | 142,92 | 145,62 | 142,60 | 143,92 | 0,71% | 170,00 |
| 09.09.2021 | 137,96 | 143,77 | 137,49 | 142,90 | 3,15% | - |
| 08.09.2021 | 137,92 | 140,22 | 137,31 | 138,53 | 0,43% | - |
| 07.09.2021 | 137,11 | 138,11 | 136,30 | 137,94 | 0,47% | 42,00 |
| 06.09.2021 | 137,09 | 137,43 | 137,08 | 137,30 | 0,45% | - |
| 03.09.2021 | 137,03 | 137,52 | 136,05 | 136,69 | -0,13% | 70,00 |
| 02.09.2021 | 136,09 | 137,30 | 135,57 | 136,87 | 0,58% | 10,00 |
| 01.09.2021 | 138,44 | 138,64 | 136,05 | 136,08 | -1,48% | 149,00 |
| 31.08.2021 | 141,76 | 142,34 | 136,44 | 138,13 | -2,32% | - |
| 30.08.2021 | 141,07 | 142,66 | 140,88 | 141,41 | 0,06% | 70,00 |
| 27.08.2021 | 142,70 | 144,11 | 140,89 | 141,33 | -0,71% | 207,00 |
| 26.08.2021 | 140,58 | 143,34 | 139,33 | 142,34 | 2,12% | - |
| 25.08.2021 | 141,21 | 142,92 | 138,65 | 139,38 | -1,12% | 510,00 |
| 24.08.2021 | 144,75 | 145,53 | 140,27 | 140,96 | -2,36% | - |
| 23.08.2021 | 142,65 | 147,05 | 141,58 | 144,37 | 1,33% | 35,00 |
| 20.08.2021 | 142,37 | 143,97 | 141,24 | 142,48 | -0,21% | 45,00 |
| 19.08.2021 | 141,60 | 142,98 | 139,89 | 142,78 | 0,68% | 10,00 |
| 18.08.2021 | 142,03 | 143,50 | 136,03 | 141,82 | -0,04% | 71,00 |
| 17.08.2021 | 145,00 | 145,22 | 141,48 | 141,88 | -2,31% | 58,00 |
| 16.08.2021 | 144,03 | 145,66 | 143,71 | 145,24 | 0,84% | 65,00 |
| 13.08.2021 | 143,51 | 144,75 | 143,05 | 144,03 | 0,24% | - |
| 12.08.2021 | 144,87 | 145,38 | 141,95 | 143,69 | -1,07% | 7,00 |
| 11.08.2021 | 145,79 | 146,45 | 143,71 | 145,25 | -0,49% | - |
| 10.08.2021 | 145,90 | 146,58 | 144,22 | 145,96 | -0,02% | 4,00 |
| 09.08.2021 | 145,00 | 146,89 | 144,06 | 145,99 | 0,38% | - |
| 06.08.2021 | 143,72 | 146,10 | 141,70 | 145,44 | 1,39% | - |
| 05.08.2021 | 145,57 | 148,51 | 142,46 | 143,44 | -1,54% | 76,00 |
| 04.08.2021 | 142,16 | 147,72 | 141,57 | 145,69 | 2,53% | 170,00 |
| 03.08.2021 | 141,54 | 142,42 | 139,50 | 142,10 | 0,68% | - |
| 02.08.2021 | 141,77 | 144,15 | 141,02 | 141,14 | 0,06% | 560,00 |
| 30.07.2021 | 138,17 | 141,59 | 138,03 | 141,05 | 0,67% | - |
| 29.07.2021 | 138,17 | 140,63 | 137,14 | 140,11 | 1,16% | 25,00 |
| 28.07.2021 | 137,34 | 139,64 | 137,21 | 138,51 | 0,78% | - |
| 27.07.2021 | 138,71 | 139,17 | 134,80 | 137,44 | -0,97% | 100,00 |
| 26.07.2021 | 138,68 | 139,27 | 136,74 | 138,78 | -0,04% | - |
| 23.07.2021 | 138,19 | 139,26 | 137,41 | 138,84 | 1,02% | - |
| 22.07.2021 | 139,01 | 139,12 | 136,49 | 137,44 | -1,48% | - |