Börse:
138,780€
0,97%
Echtzeit-Aktienkurs Analog Devices
Bid:
138,360€
Ask:
139,200€
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.07.2021 | 136,55 | 139,58 | 136,24 | 139,51 | 2,08% | - |
| 20.07.2021 | 135,52 | 137,32 | 134,27 | 136,67 | 1,52% | 72,00 |
| 19.07.2021 | 135,64 | 136,50 | 132,42 | 134,62 | -0,93% | 146,00 |
| 16.07.2021 | 138,45 | 139,74 | 135,80 | 135,88 | -1,85% | 150,00 |
| 15.07.2021 | 140,60 | 141,18 | 137,49 | 138,44 | -1,34% | - |
| 14.07.2021 | 141,79 | 143,73 | 140,21 | 140,32 | -1,12% | 4,00 |
| 13.07.2021 | 141,34 | 142,58 | 140,60 | 141,91 | 0,54% | 25,00 |
| 12.07.2021 | 139,96 | 141,18 | 139,65 | 141,15 | 0,85% | - |
| 09.07.2021 | 138,21 | 140,30 | 137,17 | 139,96 | 1,34% | 1.458,00 |
| 08.07.2021 | 139,94 | 140,05 | 135,11 | 138,11 | -1,63% | 20,00 |
| 07.07.2021 | 142,33 | 143,49 | 139,46 | 140,40 | -1,34% | 35,00 |
| 06.07.2021 | 143,91 | 145,09 | 141,22 | 142,31 | -1,25% | 86,00 |
| 05.07.2021 | 144,29 | 144,31 | 143,91 | 144,11 | 0,26% | 74,00 |
| 02.07.2021 | 142,51 | 144,62 | 142,48 | 143,73 | 0,69% | - |
| 01.07.2021 | 145,49 | 145,84 | 142,62 | 142,74 | -1,77% | 4,00 |
| 30.06.2021 | 144,12 | 145,47 | 143,00 | 145,31 | 0,91% | - |
| 29.06.2021 | 142,91 | 144,35 | 142,67 | 144,00 | 0,76% | 99,00 |
| 28.06.2021 | 140,79 | 143,43 | 140,56 | 142,91 | 1,70% | 100,00 |
| 25.06.2021 | 139,98 | 141,75 | 139,41 | 140,52 | 0,41% | 48,00 |
| 24.06.2021 | 137,57 | 140,16 | 137,16 | 139,94 | 2,00% | - |
| 23.06.2021 | 137,72 | 138,04 | 136,27 | 137,19 | 0,12% | - |
| 22.06.2021 | 138,07 | 138,47 | 136,19 | 137,03 | -0,46% | - |
| 21.06.2021 | 136,40 | 137,93 | 136,13 | 137,67 | 0,62% | - |
| 18.06.2021 | 140,02 | 140,16 | 136,01 | 136,82 | -2,12% | - |
| 17.06.2021 | 137,66 | 141,18 | 137,57 | 139,79 | 1,06% | - |
| 16.06.2021 | 138,26 | 138,87 | 136,66 | 138,32 | 0,12% | 80,00 |
| 15.06.2021 | 139,07 | 139,32 | 137,79 | 138,16 | -0,44% | - |
| 14.06.2021 | 138,71 | 138,90 | 136,72 | 138,77 | 0,33% | 100,00 |
| 11.06.2021 | 137,49 | 138,38 | 137,24 | 138,31 | 0,57% | 75,00 |
| 10.06.2021 | 136,76 | 138,65 | 135,25 | 137,53 | 0,56% | 44,00 |
| 09.06.2021 | 135,45 | 137,07 | 134,91 | 136,76 | 0,91% | 30,00 |
| 08.06.2021 | 135,24 | 136,55 | 134,04 | 135,53 | 0,47% | - |
| 07.06.2021 | 135,84 | 136,43 | 134,73 | 134,90 | -0,87% | 4,00 |
| 04.06.2021 | 133,62 | 136,59 | 133,41 | 136,08 | 1,85% | 108,00 |
| 03.06.2021 | 135,04 | 135,06 | 130,94 | 133,61 | -0,80% | 1.945,00 |
| 02.06.2021 | 133,86 | 135,41 | 133,10 | 134,69 | 0,63% | 107,00 |
| 01.06.2021 | 134,62 | 135,91 | 132,05 | 133,85 | -0,41% | 5.088,00 |
| 31.05.2021 | 133,01 | 135,24 | 132,50 | 134,40 | -0,44% | - |
| 28.05.2021 | 134,21 | 135,81 | 134,15 | 135,00 | 0,79% | 14,00 |
| 27.05.2021 | 133,81 | 135,60 | 133,01 | 133,94 | -0,37% | 227,00 |
| 26.05.2021 | 134,11 | 135,14 | 133,19 | 134,44 | 0,55% | 19,00 |
| 25.05.2021 | 133,39 | 134,89 | 132,84 | 133,70 | 0,55% | 4,00 |
| 24.05.2021 | 132,00 | 133,12 | 130,42 | 132,97 | 1,74% | - |
| 21.05.2021 | 130,54 | 132,02 | 130,51 | 130,70 | 0,19% | 64,00 |
| 20.05.2021 | 125,53 | 131,98 | 125,37 | 130,45 | 3,67% | 500,00 |
| 19.05.2021 | 118,85 | 125,87 | 117,35 | 125,83 | 5,47% | 84,00 |
| 18.05.2021 | 122,41 | 122,61 | 119,25 | 119,30 | -2,15% | 50,00 |
| 17.05.2021 | 123,17 | 123,42 | 120,11 | 121,92 | -1,01% | - |
| 14.05.2021 | 122,64 | 124,16 | 120,83 | 123,16 | 1,51% | 5,00 |
| 13.05.2021 | 121,04 | 123,47 | 120,33 | 121,33 | 0,29% | - |
| 12.05.2021 | 123,46 | 125,51 | 120,65 | 120,98 | -2,65% | - |
| 11.05.2021 | 123,33 | 125,15 | 120,40 | 124,27 | 0,03% | 29,00 |
| 10.05.2021 | 129,51 | 129,53 | 124,19 | 124,23 | -3,83% | 60,00 |
| 07.05.2021 | 129,11 | 130,60 | 128,29 | 129,18 | 0,12% | - |
| 06.05.2021 | 128,32 | 129,84 | 126,71 | 129,02 | 0,64% | 29,00 |
| 05.05.2021 | 126,59 | 129,36 | 126,42 | 128,20 | 1,42% | 33,00 |
| 04.05.2021 | 127,67 | 127,67 | 123,53 | 126,41 | 0,81% | 151,00 |
| 03.05.2021 | 127,37 | 128,17 | 124,97 | 125,40 | -1,52% | - |
| 30.04.2021 | 129,62 | 130,21 | 126,96 | 127,33 | -2,29% | - |
| 29.04.2021 | 129,65 | 130,32 | 127,18 | 130,32 | 1,29% | - |
| 28.04.2021 | 132,25 | 132,47 | 128,21 | 128,66 | -2,52% | 51,00 |
| 27.04.2021 | 133,31 | 134,07 | 131,93 | 131,98 | -0,65% | 41,00 |
| 26.04.2021 | 131,21 | 133,96 | 130,96 | 132,84 | 1,10% | - |
| 23.04.2021 | 129,34 | 132,23 | 128,83 | 131,39 | 1,64% | - |
| 22.04.2021 | 131,48 | 131,66 | 129,06 | 129,27 | -1,70% | 138,00 |
| 21.04.2021 | 127,81 | 131,53 | 127,79 | 131,50 | 2,41% | - |
| 20.04.2021 | 130,25 | 130,33 | 127,59 | 128,41 | -1,46% | 50,00 |
| 19.04.2021 | 133,37 | 133,38 | 129,38 | 130,31 | -2,07% | 15,00 |
| 16.04.2021 | 134,02 | 135,05 | 132,84 | 133,07 | -0,80% | 16,00 |
| 15.04.2021 | 132,56 | 134,79 | 132,52 | 134,14 | 1,46% | - |
| 14.04.2021 | 133,08 | 134,35 | 131,67 | 132,21 | -0,70% | 129,00 |
| 13.04.2021 | 134,09 | 134,76 | 131,80 | 133,14 | -0,76% | - |
| 12.04.2021 | 135,25 | 135,68 | 133,51 | 134,16 | -0,90% | - |
| 09.04.2021 | 136,19 | 136,33 | 134,56 | 135,38 | -0,54% | 53,00 |
| 08.04.2021 | 135,49 | 136,12 | 134,05 | 136,12 | 1,39% | - |
| 07.04.2021 | 136,20 | 136,59 | 133,51 | 134,25 | -1,45% | - |
| 06.04.2021 | 138,42 | 138,71 | 134,84 | 136,22 | -0,03% | 225,00 |
| 01.04.2021 | 132,80 | 136,26 | 132,74 | 136,26 | 3,00% | 212,00 |
| 31.03.2021 | 130,05 | 133,09 | 129,79 | 132,29 | 1,61% | 54,00 |
| 30.03.2021 | 130,50 | 130,84 | 129,21 | 130,19 | -0,44% | 22,00 |
| 29.03.2021 | 132,18 | 134,24 | 129,21 | 130,76 | -1,52% | - |
| 26.03.2021 | 127,94 | 134,04 | 125,71 | 132,78 | 5,06% | - |
| 25.03.2021 | 127,66 | 128,14 | 124,32 | 126,39 | -2,02% | - |
| 24.03.2021 | 127,65 | 130,14 | 124,53 | 129,00 | 1,39% | 168,00 |
| 23.03.2021 | 129,34 | 130,65 | 126,30 | 127,23 | -0,12% | 474,00 |
| 22.03.2021 | 128,25 | 130,83 | 127,35 | 127,38 | -0,59% | 6,00 |
| 19.03.2021 | 125,84 | 128,55 | 124,33 | 128,14 | 0,43% | 8,00 |
| 18.03.2021 | 129,04 | 129,04 | 125,41 | 127,59 | 0,38% | - |
| 17.03.2021 | 128,79 | 129,24 | 126,02 | 127,11 | -1,34% | 50,00 |
| 16.03.2021 | 127,55 | 129,94 | 127,09 | 128,83 | 1,60% | - |
| 15.03.2021 | 124,34 | 126,80 | 123,99 | 126,80 | 1,42% | - |
| 12.03.2021 | 125,72 | 125,74 | 123,44 | 125,02 | -0,75% | 11,00 |
| 11.03.2021 | 124,68 | 127,17 | 124,56 | 125,97 | 2,11% | 85,00 |
| 10.03.2021 | 125,38 | 128,71 | 123,35 | 123,37 | -1,69% | 556,00 |
| 09.03.2021 | 122,70 | 126,96 | 122,70 | 125,49 | 3,13% | 369,00 |
| 08.03.2021 | 125,58 | 126,88 | 121,45 | 121,68 | -2,52% | 681,00 |
| 05.03.2021 | 120,51 | 125,56 | 119,79 | 124,82 | 3,12% | 5,00 |
| 04.03.2021 | 123,78 | 124,71 | 118,75 | 121,04 | -2,74% | 290,00 |