Börse:
133,330€
0,89%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
133,020€
Ask:
133,640€
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 132,56 | 133,36 | 132,52 | 133,30 | 0,82% | - |
| 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 |
| 03.03.2021 | 128,57 | 128,97 | 124,31 | 124,45 | -2,64% | 15,00 |
| 02.03.2021 | 131,57 | 132,30 | 127,53 | 127,83 | -2,72% | 72,00 |
| 01.03.2021 | 130,55 | 132,01 | 128,88 | 131,41 | 1,64% | 203,00 |
| 26.02.2021 | 124,77 | 130,31 | 124,67 | 129,29 | 2,21% | 40,00 |
| 25.02.2021 | 132,80 | 132,80 | 125,58 | 126,49 | -4,87% | 193,00 |
| 24.02.2021 | 128,48 | 132,98 | 128,07 | 132,97 | 2,36% | 5,00 |
| 23.02.2021 | 131,80 | 131,88 | 126,59 | 129,91 | -0,92% | 10,00 |
| 22.02.2021 | 134,70 | 134,74 | 130,31 | 131,12 | -2,93% | 55,00 |
| 19.02.2021 | 130,64 | 135,47 | 130,15 | 135,08 | 3,19% | 40,00 |
| 18.02.2021 | 131,94 | 132,07 | 128,82 | 130,90 | -1,38% | 392,00 |
| 17.02.2021 | 133,16 | 136,51 | 128,59 | 132,73 | 0,24% | 74,00 |
| 16.02.2021 | 133,54 | 135,63 | 132,39 | 132,41 | -0,82% | 17,00 |
| 15.02.2021 | 132,78 | 133,57 | 132,75 | 133,50 | 0,63% | - |
| 12.02.2021 | 130,80 | 133,16 | 130,46 | 132,66 | 1,31% | - |
| 11.02.2021 | 126,39 | 131,04 | 126,39 | 130,94 | 3,59% | 58,00 |
| 10.02.2021 | 126,55 | 127,38 | 125,00 | 126,40 | 0,18% | - |
| 09.02.2021 | 126,75 | 126,92 | 125,49 | 126,17 | -0,50% | - |
| 08.02.2021 | 124,27 | 126,95 | 123,57 | 126,81 | 2,67% | 12,00 |
| 05.02.2021 | 126,31 | 126,39 | 123,40 | 123,51 | -1,50% | 1.237,00 |
| 04.02.2021 | 123,10 | 125,92 | 122,76 | 125,39 | 2,12% | 10,00 |
| 03.02.2021 | 126,96 | 127,24 | 122,55 | 122,79 | -2,62% | 200,00 |
| 02.02.2021 | 126,55 | 128,41 | 125,57 | 126,10 | 0,21% | - |
| 01.02.2021 | 121,92 | 126,21 | 121,69 | 125,84 | 3,40% | 11,00 |
| 29.01.2021 | 122,14 | 123,16 | 120,58 | 121,70 | -1,22% | 44,00 |
| 28.01.2021 | 121,04 | 125,14 | 119,25 | 123,20 | 1,06% | 52,00 |
| 27.01.2021 | 127,85 | 128,01 | 121,30 | 121,91 | -4,31% | - |
| 26.01.2021 | 126,07 | 127,83 | 125,09 | 127,40 | 0,70% | - |
| 25.01.2021 | 128,57 | 129,93 | 125,65 | 126,52 | -1,12% | 345,00 |
| 22.01.2021 | 130,53 | 130,65 | 127,73 | 127,95 | -2,28% | - |
| 21.01.2021 | 132,28 | 132,55 | 129,81 | 130,94 | -0,89% | - |
| 20.01.2021 | 132,73 | 134,64 | 131,81 | 132,11 | -0,26% | - |
| 19.01.2021 | 131,33 | 133,51 | 130,62 | 132,45 | 1,29% | 378,00 |
| 18.01.2021 | 130,37 | 130,87 | 130,26 | 130,76 | -0,05% | - |
| 15.01.2021 | 131,01 | 133,23 | 128,67 | 130,83 | -0,19% | 7,00 |
| 14.01.2021 | 130,47 | 132,43 | 130,32 | 131,08 | 0,41% | - |
| 13.01.2021 | 130,57 | 132,89 | 129,97 | 130,55 | 0,12% | 37,00 |
| 12.01.2021 | 130,40 | 133,12 | 128,69 | 130,39 | 0,02% | - |
| 11.01.2021 | 127,93 | 130,84 | 127,73 | 130,36 | 1,70% | - |
| 08.01.2021 | 127,28 | 130,31 | 127,23 | 128,18 | 0,80% | 13,00 |
| 07.01.2021 | 122,12 | 127,25 | 121,78 | 127,16 | 4,93% | 796,00 |
| 06.01.2021 | 119,18 | 123,62 | 117,73 | 121,18 | 0,34% | 326,00 |
| 05.01.2021 | 119,14 | 120,90 | 116,93 | 120,77 | 1,24% | 421,00 |
| 04.01.2021 | 120,72 | 122,63 | 118,02 | 119,29 | 1,75% | - |
| 30.12.2020 | 117,26 | 117,60 | 117,10 | 117,24 | -0,03% | 22,00 |
| 29.12.2020 | 118,64 | 119,03 | 116,57 | 117,28 | -1,06% | 7,00 |
| 28.12.2020 | 118,54 | 120,53 | 118,28 | 118,54 | 0,75% | 24,00 |
| 23.12.2020 | 118,45 | 119,40 | 117,64 | 117,66 | -0,84% | 20,00 |
| 22.12.2020 | 116,26 | 118,98 | 116,25 | 118,66 | 1,94% | - |
| 21.12.2020 | 118,54 | 118,75 | 115,20 | 116,40 | -1,35% | 244,00 |
| 18.12.2020 | 117,91 | 118,48 | 117,17 | 117,99 | 0,65% | 60,00 |
| 17.12.2020 | 117,03 | 117,53 | 116,41 | 117,23 | -0,10% | - |
| 16.12.2020 | 118,50 | 119,15 | 116,47 | 117,35 | -0,90% | - |
| 15.12.2020 | 117,36 | 119,33 | 117,34 | 118,41 | 0,83% | 29,00 |
| 14.12.2020 | 116,53 | 118,55 | 116,25 | 117,43 | 0,89% | 180,00 |
| 11.12.2020 | 116,01 | 117,18 | 115,00 | 116,39 | 0,00% | 41,00 |
| 10.12.2020 | 117,03 | 117,63 | 115,68 | 116,39 | -1,01% | - |
| 09.12.2020 | 120,56 | 120,88 | 116,82 | 117,58 | -2,50% | 28,00 |
| 08.12.2020 | 118,37 | 120,86 | 118,05 | 120,60 | 1,71% | 24,00 |
| 07.12.2020 | 118,77 | 120,42 | 117,23 | 118,57 | -0,08% | 21,00 |
| 04.12.2020 | 115,21 | 118,87 | 114,48 | 118,66 | 3,31% | 20,00 |
| 03.12.2020 | 115,86 | 116,34 | 114,75 | 114,86 | -1,17% | 44,00 |
| 02.12.2020 | 116,56 | 117,26 | 0,00 | 116,22 | -0,36% | 216,00 |
| 01.12.2020 | 117,15 | 117,80 | 115,46 | 116,64 | 0,27% | 2,00 |
| 30.11.2020 | 114,45 | 116,42 | 114,33 | 116,33 | 0,94% | 35,00 |
| 27.11.2020 | 114,22 | 115,98 | 114,15 | 115,25 | 0,96% | - |
| 26.11.2020 | 114,36 | 114,66 | 113,91 | 114,15 | 0,07% | - |
| 25.11.2020 | 115,24 | 116,32 | 113,35 | 114,07 | -0,85% | - |
| 24.11.2020 | 116,56 | 117,58 | 112,25 | 115,05 | -0,73% | 139,00 |
| 23.11.2020 | 113,93 | 115,98 | 113,65 | 115,90 | 1,86% | - |
| 20.11.2020 | 114,40 | 115,55 | 113,73 | 113,78 | -0,67% | 35,00 |
| 19.11.2020 | 112,50 | 114,61 | 111,33 | 114,55 | 1,75% | 235,00 |