Börse:
23,115€
2,78%
Echtzeit-Aktienkurs Aixtron SE
Bid:
23,100€
Ask:
23,130€
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 22,55 | 23,37 | 22,46 | 23,09 | 2,67% | 6.672,00 |
| 20.09.2021 | 23,38 | 23,43 | 22,10 | 22,49 | -4,50% | 13.353,00 |
| 17.09.2021 | 24,72 | 24,94 | 23,04 | 23,55 | -4,71% | 23.789,00 |
| 16.09.2021 | 24,50 | 25,07 | 24,50 | 24,72 | 0,73% | 7.147,00 |
| 15.09.2021 | 25,02 | 25,26 | 24,45 | 24,54 | -1,84% | 1.695,00 |
| 14.09.2021 | 24,64 | 25,07 | 24,34 | 25,00 | 0,95% | 7.346,00 |
| 13.09.2021 | 25,06 | 25,21 | 24,32 | 24,76 | -0,96% | 4.853,00 |
| 10.09.2021 | 24,81 | 25,46 | 24,79 | 25,00 | 1,17% | 23.891,00 |
| 09.09.2021 | 24,26 | 24,89 | 24,03 | 24,71 | 1,46% | 11.753,00 |
| 08.09.2021 | 25,05 | 25,08 | 24,16 | 24,36 | -2,72% | 21.907,00 |
| 07.09.2021 | 25,67 | 25,78 | 24,98 | 25,04 | -2,53% | 12.642,00 |
| 06.09.2021 | 25,16 | 25,76 | 25,13 | 25,69 | 2,31% | 13.489,00 |
| 03.09.2021 | 25,01 | 25,32 | 24,88 | 25,11 | 0,54% | 6.527,00 |
| 02.09.2021 | 25,09 | 25,24 | 24,53 | 24,97 | -0,56% | 6.765,00 |
| 01.09.2021 | 25,13 | 25,65 | 24,82 | 25,11 | 0,90% | 10.927,00 |
| 31.08.2021 | 26,17 | 26,56 | 23,90 | 24,89 | -4,80% | 57.586,00 |
| 30.08.2021 | 25,38 | 26,18 | 25,38 | 26,14 | 3,06% | 13.270,00 |
| 27.08.2021 | 24,46 | 25,47 | 24,45 | 25,37 | 3,68% | 22.326,00 |
| 26.08.2021 | 24,49 | 24,74 | 24,06 | 24,47 | -0,24% | 16.968,00 |
| 25.08.2021 | 24,34 | 24,78 | 24,29 | 24,53 | 0,72% | 15.263,00 |
| 24.08.2021 | 24,04 | 24,83 | 23,99 | 24,35 | 1,56% | 34.667,00 |
| 23.08.2021 | 23,02 | 24,04 | 23,02 | 23,98 | 4,53% | 13.956,00 |
| 20.08.2021 | 22,76 | 23,08 | 22,50 | 22,94 | 0,48% | 11.825,00 |
| 19.08.2021 | 23,07 | 23,10 | 22,22 | 22,83 | -1,45% | 20.966,00 |
| 18.08.2021 | 22,40 | 23,17 | 22,34 | 23,16 | 3,62% | 17.092,00 |
| 17.08.2021 | 22,39 | 22,72 | 22,22 | 22,35 | -0,47% | 11.332,00 |
| 16.08.2021 | 22,90 | 23,20 | 22,19 | 22,46 | -1,99% | 20.098,00 |
| 13.08.2021 | 22,99 | 23,07 | 22,71 | 22,91 | -0,41% | 14.131,00 |
| 12.08.2021 | 23,60 | 23,71 | 22,73 | 23,01 | -2,44% | 25.712,00 |
| 11.08.2021 | 24,45 | 24,54 | 23,42 | 23,58 | -3,60% | 29.720,00 |
| 10.08.2021 | 23,76 | 24,92 | 23,76 | 24,46 | 2,88% | 55.778,00 |
| 09.08.2021 | 22,60 | 23,93 | 22,55 | 23,78 | 5,08% | 32.568,00 |
| 06.08.2021 | 22,88 | 22,96 | 22,47 | 22,63 | -1,07% | 23.658,00 |
| 05.08.2021 | 22,54 | 22,94 | 22,47 | 22,87 | 1,55% | 14.390,00 |
| 04.08.2021 | 22,55 | 23,11 | 22,11 | 22,52 | -0,97% | 49.667,00 |
| 03.08.2021 | 21,61 | 23,02 | 21,38 | 22,74 | 5,47% | 20.909,00 |
| 02.08.2021 | 20,91 | 21,84 | 20,60 | 21,56 | 3,36% | 33.150,00 |
| 30.07.2021 | 21,46 | 21,57 | 20,37 | 20,86 | -3,63% | 74.624,00 |
| 29.07.2021 | 21,70 | 23,15 | 21,26 | 21,65 | 2,05% | 77.494,00 |
| 28.07.2021 | 20,58 | 21,39 | 20,40 | 21,21 | 3,04% | 10.235,00 |
| 27.07.2021 | 21,21 | 21,24 | 20,35 | 20,59 | -3,36% | 22.335,00 |
| 26.07.2021 | 21,10 | 21,53 | 21,05 | 21,30 | 0,66% | 18.429,00 |
| 23.07.2021 | 20,86 | 21,28 | 20,73 | 21,16 | 1,54% | 23.501,00 |
| 22.07.2021 | 21,04 | 21,26 | 20,65 | 20,84 | -0,93% | 7.671,00 |
| 21.07.2021 | 20,64 | 21,04 | 20,54 | 21,04 | 2,11% | 4.806,00 |
| 20.07.2021 | 20,42 | 20,63 | 20,00 | 20,60 | 1,08% | 8.743,00 |
| 19.07.2021 | 20,37 | 20,62 | 19,84 | 20,38 | 0,49% | 7.650,00 |
| 16.07.2021 | 20,81 | 20,99 | 20,08 | 20,28 | -2,52% | 5.616,00 |
| 15.07.2021 | 21,20 | 21,23 | 20,73 | 20,81 | -1,89% | 5.882,00 |
| 14.07.2021 | 21,29 | 21,55 | 20,96 | 21,21 | -0,42% | 3.417,00 |
| 13.07.2021 | 21,37 | 21,39 | 20,84 | 21,30 | -0,51% | 19.389,00 |
| 12.07.2021 | 21,20 | 21,64 | 20,94 | 21,41 | 1,47% | 13.629,00 |
| 09.07.2021 | 21,00 | 21,35 | 20,74 | 21,10 | 0,52% | 12.233,00 |
| 08.07.2021 | 21,86 | 21,88 | 20,60 | 20,99 | -4,02% | 43.097,00 |
| 07.07.2021 | 22,27 | 22,55 | 21,76 | 21,87 | -1,77% | 4.999,00 |
| 06.07.2021 | 22,63 | 22,73 | 22,21 | 22,26 | -1,29% | 1.231,00 |
| 05.07.2021 | 22,42 | 22,65 | 22,30 | 22,55 | 0,71% | 3.911,00 |
| 02.07.2021 | 22,18 | 22,67 | 22,04 | 22,39 | 1,11% | 22.646,00 |
| 01.07.2021 | 23,01 | 23,09 | 22,07 | 22,15 | -3,68% | 21.259,00 |
| 30.06.2021 | 23,35 | 23,49 | 22,84 | 22,99 | -1,46% | 7.343,00 |
| 29.06.2021 | 23,27 | 23,55 | 22,98 | 23,33 | 0,19% | 11.770,00 |
| 28.06.2021 | 22,28 | 23,37 | 22,28 | 23,29 | 4,28% | 21.917,00 |
| 25.06.2021 | 22,20 | 22,78 | 22,16 | 22,33 | 0,13% | 9.267,00 |
| 24.06.2021 | 22,10 | 22,43 | 22,05 | 22,30 | 0,75% | 3.264,00 |
| 23.06.2021 | 22,29 | 22,54 | 22,08 | 22,14 | -0,92% | 4.965,00 |
| 22.06.2021 | 22,44 | 22,50 | 22,12 | 22,34 | -0,42% | 5.677,00 |
| 21.06.2021 | 21,91 | 22,64 | 21,74 | 22,44 | 0,97% | 8.068,00 |
| 18.06.2021 | 22,47 | 22,97 | 22,12 | 22,22 | -1,02% | 20.163,00 |
| 17.06.2021 | 22,26 | 22,57 | 22,03 | 22,45 | 1,04% | 20.818,00 |
| 16.06.2021 | 21,96 | 22,34 | 21,77 | 22,22 | 1,65% | 15.140,00 |
| 15.06.2021 | 22,52 | 22,66 | 21,81 | 21,86 | -3,10% | 9.341,00 |
| 14.06.2021 | 21,95 | 22,60 | 21,95 | 22,56 | 2,78% | 25.423,00 |
| 11.06.2021 | 21,77 | 22,77 | 21,31 | 21,95 | 1,34% | 107.778,00 |
| 10.06.2021 | 18,50 | 22,01 | 18,35 | 21,66 | 18,31% | 175.645,00 |
| 09.06.2021 | 17,09 | 18,44 | 16,99 | 18,31 | 7,27% | 43.063,00 |
| 08.06.2021 | 17,18 | 17,28 | 17,01 | 17,07 | -0,67% | 8.704,00 |
| 07.06.2021 | 17,15 | 17,19 | 16,82 | 17,18 | 0,32% | 11.625,00 |
| 04.06.2021 | 16,96 | 17,30 | 16,85 | 17,13 | 1,05% | 19.447,00 |
| 03.06.2021 | 17,25 | 17,47 | 16,75 | 16,95 | -1,61% | 12.220,00 |
| 02.06.2021 | 17,27 | 17,39 | 16,99 | 17,23 | -0,20% | 4.125,00 |
| 01.06.2021 | 16,84 | 17,35 | 16,82 | 17,26 | 2,52% | 7.896,00 |
| 31.05.2021 | 16,69 | 16,90 | 16,63 | 16,84 | 0,91% | 9.399,00 |
| 28.05.2021 | 16,46 | 16,71 | 16,35 | 16,69 | 1,71% | 14.543,00 |
| 27.05.2021 | 16,64 | 16,67 | 16,16 | 16,41 | -1,41% | 9.545,00 |
| 26.05.2021 | 16,86 | 16,88 | 16,49 | 16,64 | -1,03% | 6.975,00 |
| 25.05.2021 | 16,32 | 16,87 | 16,27 | 16,81 | 2,99% | 20.827,00 |
| 24.05.2021 | 16,11 | 16,35 | 16,00 | 16,33 | 0,57% | 1.937,00 |
| 21.05.2021 | 16,22 | 16,32 | 15,91 | 16,23 | 0,64% | 9.991,00 |
| 20.05.2021 | 15,51 | 16,19 | 15,51 | 16,13 | 3,28% | 7.779,00 |
| 19.05.2021 | 15,74 | 15,79 | 15,23 | 15,62 | -1,08% | 36.021,00 |
| 18.05.2021 | 15,42 | 15,90 | 15,37 | 15,79 | 2,83% | 27.909,00 |
| 17.05.2021 | 15,58 | 15,62 | 15,13 | 15,35 | -1,35% | 7.780,00 |
| 14.05.2021 | 15,29 | 15,80 | 14,98 | 15,56 | 1,85% | 22.975,00 |
| 13.05.2021 | 15,09 | 15,56 | 14,83 | 15,28 | 1,26% | 22.917,00 |
| 12.05.2021 | 15,80 | 15,90 | 15,01 | 15,09 | -4,69% | 25.178,00 |
| 11.05.2021 | 16,09 | 16,09 | 15,36 | 15,83 | -1,68% | 28.309,00 |
| 10.05.2021 | 16,77 | 17,02 | 16,07 | 16,10 | -3,10% | 12.647,00 |
| 07.05.2021 | 16,42 | 16,72 | 15,85 | 16,62 | 1,19% | 17.528,00 |
| 06.05.2021 | 16,85 | 16,97 | 15,68 | 16,42 | -2,51% | 37.293,00 |
| 05.05.2021 | 16,80 | 17,07 | 16,61 | 16,85 | 0,31% | 11.562,00 |