Börse:
130,740€
-0,07%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
130,280€
Ask:
131,200€
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 130,37 | 130,87 | 130,26 | 130,75 | -0,06% | - |
| 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 |
| 18.11.2020 | 113,93 | 114,98 | 112,17 | 112,58 | -1,63% | 44,00 |
| 17.11.2020 | 116,23 | 116,48 | 113,94 | 114,45 | -1,73% | - |
| 16.11.2020 | 115,77 | 118,37 | 114,75 | 116,46 | 1,04% | 481,00 |
| 13.11.2020 | 115,13 | 116,69 | 114,68 | 115,26 | 0,44% | 44,00 |
| 12.11.2020 | 116,46 | 118,50 | 113,87 | 114,75 | -1,65% | 1.489,00 |
| 11.11.2020 | 115,00 | 117,82 | 113,61 | 116,67 | 2,59% | 170,00 |
| 10.11.2020 | 115,01 | 118,77 | 112,79 | 113,73 | -1,57% | 3.033,00 |
| 09.11.2020 | 114,00 | 117,84 | 111,86 | 115,54 | 2,78% | 211,00 |
| 06.11.2020 | 109,59 | 112,60 | 108,67 | 112,41 | 1,99% | 128,00 |
| 05.11.2020 | 108,86 | 110,58 | 107,20 | 110,22 | 2,53% | 147,00 |
| 04.11.2020 | 105,86 | 108,00 | 102,19 | 107,50 | 4,84% | 71,00 |
| 03.11.2020 | 101,91 | 103,49 | 101,68 | 102,54 | 0,88% | 30,00 |
| 02.11.2020 | 101,66 | 103,04 | 101,18 | 101,65 | 0,15% | 12,00 |
| 30.10.2020 | 98,84 | 103,30 | 98,84 | 101,50 | 1,71% | - |
| 29.10.2020 | 99,96 | 102,28 | 98,82 | 99,80 | 0,40% | - |
| 28.10.2020 | 101,92 | 101,99 | 99,06 | 99,40 | -2,22% | - |
| 27.10.2020 | 102,71 | 103,34 | 101,18 | 101,65 | -0,37% | 300,00 |
| 26.10.2020 | 104,22 | 104,59 | 101,41 | 102,03 | -2,46% | - |
| 23.10.2020 | 105,64 | 105,86 | 104,27 | 104,60 | -0,87% | - |
| 22.10.2020 | 104,95 | 105,77 | 104,04 | 105,52 | 0,10% | - |
| 21.10.2020 | 104,68 | 106,04 | 103,76 | 105,41 | 0,82% | - |
| 20.10.2020 | 104,68 | 105,19 | 103,69 | 104,55 | 0,37% | - |
| 19.10.2020 | 106,02 | 106,45 | 103,93 | 104,16 | -1,31% | - |
| 16.10.2020 | 105,91 | 107,37 | 105,48 | 105,54 | -0,36% | 50,00 |
| 15.10.2020 | 104,20 | 106,40 | 102,97 | 105,92 | 1,13% | 50,00 |
| 14.10.2020 | 105,61 | 105,94 | 103,50 | 104,74 | -0,56% | - |
| 13.10.2020 | 105,83 | 108,36 | 105,01 | 105,33 | -1,30% | 50,00 |
| 12.10.2020 | 105,04 | 106,97 | 104,96 | 106,72 | 2,43% | 118,00 |
| 09.10.2020 | 103,73 | 105,22 | 103,11 | 104,19 | 1,62% | - |
| 08.10.2020 | 101,07 | 103,00 | 100,99 | 102,53 | 1,56% | - |
| 07.10.2020 | 98,65 | 101,13 | 98,16 | 100,96 | 2,44% | 25,00 |
| 06.10.2020 | 98,73 | 101,10 | 98,11 | 98,56 | -0,40% | - |
| 05.10.2020 | 97,79 | 99,02 | 97,33 | 98,96 | 1,47% | - |
| 02.10.2020 | 99,70 | 100,70 | 97,52 | 97,52 | -3,54% | 21,00 |
| 01.10.2020 | 99,95 | 101,82 | 99,95 | 101,10 | 1,30% | 37,00 |
| 30.09.2020 | 98,56 | 100,75 | 98,36 | 99,81 | 0,39% | 31,00 |
| 29.09.2020 | 100,85 | 100,96 | 99,01 | 99,42 | -0,80% | - |
| 28.09.2020 | 98,18 | 100,33 | 98,10 | 100,22 | 2,73% | - |
| 25.09.2020 | 96,94 | 97,72 | 95,14 | 97,56 | 1,07% | - |
| 24.09.2020 | 96,00 | 97,83 | 95,82 | 96,52 | -0,34% | - |
| 23.09.2020 | 98,06 | 98,90 | 96,79 | 96,85 | -1,10% | - |
| 22.09.2020 | 96,47 | 97,99 | 96,26 | 97,93 | 1,29% | - |
| 21.09.2020 | 96,42 | 96,99 | 95,18 | 96,68 | -0,15% | - |
| 18.09.2020 | 97,83 | 98,27 | 96,26 | 96,82 | -0,48% | - |
| 17.09.2020 | 97,27 | 97,76 | 95,24 | 97,29 | -0,69% | - |
| 16.09.2020 | 98,24 | 99,41 | 97,92 | 97,97 | 0,04% | - |
| 15.09.2020 | 96,80 | 98,71 | 96,69 | 97,93 | 1,39% | - |
| 14.09.2020 | 97,24 | 97,67 | 95,86 | 96,58 | 0,52% | - |
| 11.09.2020 | 97,40 | 98,19 | 95,09 | 96,09 | -0,85% | - |
| 10.09.2020 | 97,91 | 98,21 | 96,23 | 96,91 | -1,00% | 1,00 |
| 09.09.2020 | 96,47 | 98,13 | 95,90 | 97,89 | 2,11% | - |
| 08.09.2020 | 99,58 | 99,66 | 95,85 | 95,87 | -3,00% | - |
| 07.09.2020 | 97,64 | 99,32 | 97,20 | 98,84 | -0,40% | - |
| 04.09.2020 | 99,64 | 101,00 | 96,88 | 99,24 | 0,45% | - |
| 03.09.2020 | 102,92 | 103,14 | 98,53 | 98,80 | -3,91% | 25,00 |
| 02.09.2020 | 100,27 | 103,56 | 99,67 | 102,81 | 3,20% | - |
| 01.09.2020 | 97,86 | 99,75 | 97,33 | 99,63 | 1,44% | 5,00 |
| 31.08.2020 | 100,93 | 101,00 | 97,92 | 98,22 | -2,22% | - |
| 28.08.2020 | 100,77 | 100,90 | 99,34 | 100,44 | -0,32% | - |
| 27.08.2020 | 101,36 | 102,00 | 99,97 | 100,76 | -1,07% | - |
| 26.08.2020 | 101,69 | 102,54 | 100,72 | 101,85 | 0,44% | - |