Börse:
15,583€
1,95%
Echtzeit-Aktienkurs AIXTRON SE NA O.N.
Bid:
15,505€
Ask:
15,660€
Aktienkurse zur AIXTRON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 15,29 | 15,80 | 14,98 | 15,58 | 1,96% | 23.075,00 |
| 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 |
| 04.05.2021 | 17,63 | 17,72 | 16,36 | 16,79 | -4,72% | 34.402,00 |
| 03.05.2021 | 17,93 | 17,98 | 17,45 | 17,63 | -2,14% | 18.037,00 |
| 30.04.2021 | 17,35 | 18,19 | 17,26 | 18,01 | 4,48% | 29.479,00 |
| 29.04.2021 | 19,10 | 19,31 | 0,00 | 17,24 | -8,86% | 159.783,00 |
| 28.04.2021 | 18,95 | 19,00 | 18,49 | 18,91 | 0,11% | 8.042,00 |
| 27.04.2021 | 19,08 | 19,15 | 18,67 | 18,89 | -0,67% | 6.381,00 |
| 26.04.2021 | 18,68 | 19,04 | 18,57 | 19,02 | 2,23% | 7.470,00 |
| 23.04.2021 | 18,63 | 18,79 | 18,41 | 18,61 | -0,01% | 7.221,00 |
| 22.04.2021 | 18,10 | 18,89 | 18,04 | 18,61 | 2,89% | 14.829,00 |
| 21.04.2021 | 18,04 | 18,29 | 17,64 | 18,09 | 0,31% | 7.133,00 |
| 20.04.2021 | 18,84 | 19,08 | 17,77 | 18,03 | -4,30% | 24.505,00 |
| 19.04.2021 | 19,27 | 19,41 | 18,76 | 18,84 | -2,23% | 10.916,00 |
| 16.04.2021 | 19,40 | 19,41 | 19,02 | 19,27 | -0,34% | 15.533,00 |
| 15.04.2021 | 19,51 | 19,63 | 19,12 | 19,34 | -0,87% | 20.554,00 |
| 14.04.2021 | 19,02 | 19,86 | 18,93 | 19,51 | 2,58% | 28.884,00 |
| 13.04.2021 | 19,05 | 19,29 | 18,81 | 19,02 | -0,20% | 8.592,00 |
| 12.04.2021 | 19,13 | 19,30 | 18,74 | 19,05 | -0,41% | 13.533,00 |
| 09.04.2021 | 19,28 | 19,39 | 19,01 | 19,13 | -0,53% | 13.093,00 |
| 08.04.2021 | 19,12 | 19,43 | 18,99 | 19,23 | 0,79% | 16.306,00 |
| 07.04.2021 | 19,72 | 19,78 | 18,84 | 19,08 | -3,22% | 35.066,00 |
| 06.04.2021 | 20,02 | 20,25 | 19,49 | 19,72 | -0,18% | 23.322,00 |
| 01.04.2021 | 19,45 | 19,95 | 19,26 | 19,75 | 1,57% | 23.118,00 |
| 31.03.2021 | 18,81 | 19,51 | 18,74 | 19,45 | 3,42% | 16.250,00 |
| 30.03.2021 | 18,50 | 18,97 | 18,42 | 18,81 | 1,94% | 6.775,00 |
| 29.03.2021 | 18,87 | 18,97 | 18,37 | 18,45 | -2,20% | 6.592,00 |
| 26.03.2021 | 18,15 | 18,86 | 18,05 | 18,86 | 4,52% | 23.915,00 |
| 25.03.2021 | 18,29 | 18,40 | 17,77 | 18,05 | -0,76% | 19.332,00 |
| 24.03.2021 | 18,17 | 19,03 | 18,14 | 18,19 | -0,60% | 16.660,00 |
| 23.03.2021 | 18,79 | 18,79 | 18,18 | 18,30 | -2,66% | 28.149,00 |
| 22.03.2021 | 18,47 | 18,80 | 18,14 | 18,80 | 1,65% | 13.284,00 |
| 19.03.2021 | 18,52 | 18,83 | 0,00 | 18,49 | -0,24% | 16.164,00 |
| 18.03.2021 | 19,22 | 19,31 | 0,00 | 18,54 | -3,55% | 27.116,00 |
| 17.03.2021 | 19,08 | 19,52 | 18,89 | 19,22 | 0,13% | 14.903,00 |
| 16.03.2021 | 18,99 | 19,55 | 18,73 | 19,19 | 1,47% | 21.496,00 |
| 15.03.2021 | 18,08 | 19,00 | 17,90 | 18,92 | 4,59% | 19.878,00 |
| 12.03.2021 | 18,16 | 18,31 | 17,66 | 18,09 | -0,40% | 13.311,00 |
| 11.03.2021 | 16,91 | 18,21 | 16,91 | 18,16 | 7,41% | 18.737,00 |
| 10.03.2021 | 17,70 | 17,70 | 16,84 | 16,91 | -4,89% | 17.097,00 |
| 09.03.2021 | 16,67 | 17,82 | 16,64 | 17,78 | 6,68% | 27.169,00 |
| 08.03.2021 | 17,15 | 17,21 | 16,61 | 16,66 | -2,93% | 17.437,00 |
| 05.03.2021 | 16,39 | 17,29 | 15,66 | 17,17 | 6,04% | 37.570,00 |
| 04.03.2021 | 17,55 | 17,93 | 15,93 | 16,19 | -7,80% | 47.847,00 |
| 03.03.2021 | 18,28 | 18,33 | 17,38 | 17,56 | -2,27% | 23.893,00 |
| 02.03.2021 | 18,34 | 18,54 | 17,75 | 17,97 | -2,06% | 10.247,00 |
| 01.03.2021 | 19,14 | 19,58 | 17,82 | 18,34 | -3,64% | 37.474,00 |
| 26.02.2021 | 18,83 | 19,47 | 18,21 | 19,04 | 1,13% | 21.966,00 |
| 25.02.2021 | 17,60 | 20,36 | 17,60 | 18,82 | 7,40% | 107.422,00 |
| 24.02.2021 | 17,08 | 17,53 | 16,71 | 17,53 | 2,53% | 19.125,00 |
| 23.02.2021 | 17,43 | 17,91 | 16,49 | 17,09 | -1,95% | 41.499,00 |
| 22.02.2021 | 18,05 | 18,22 | 17,38 | 17,43 | -2,38% | 18.608,00 |
| 19.02.2021 | 16,91 | 18,29 | 16,91 | 17,86 | 5,59% | 49.650,00 |
| 18.02.2021 | 16,67 | 17,57 | 16,53 | 16,91 | 1,59% | 35.613,00 |
| 17.02.2021 | 17,26 | 17,39 | 16,46 | 16,65 | -3,55% | 19.979,00 |
| 16.02.2021 | 17,12 | 17,36 | 0,00 | 17,26 | 0,92% | 10.007,00 |
| 15.02.2021 | 17,56 | 17,84 | 16,86 | 17,10 | -1,71% | 25.209,00 |
| 12.02.2021 | 17,15 | 18,25 | 17,14 | 17,40 | -0,19% | 56.035,00 |
| 11.02.2021 | 16,48 | 17,45 | 16,40 | 17,43 | 5,99% | 36.197,00 |
| 10.02.2021 | 16,37 | 16,66 | 16,17 | 16,45 | 0,53% | 19.211,00 |
| 09.02.2021 | 16,60 | 16,74 | 16,25 | 16,36 | -1,48% | 15.146,00 |
| 08.02.2021 | 16,54 | 16,89 | 16,36 | 16,61 | 0,44% | 8.705,00 |
| 05.02.2021 | 16,33 | 16,70 | 16,18 | 16,53 | 1,54% | 10.359,00 |
| 04.02.2021 | 16,28 | 16,54 | 16,07 | 16,28 | 0,05% | 14.128,00 |
| 03.02.2021 | 16,50 | 16,79 | 16,25 | 16,28 | -1,11% | 14.934,00 |
| 02.02.2021 | 15,90 | 16,47 | 15,84 | 16,46 | 3,73% | 20.273,00 |
| 01.02.2021 | 15,47 | 15,90 | 15,47 | 15,87 | 2,59% | 10.258,00 |
| 29.01.2021 | 15,57 | 15,83 | 15,27 | 15,47 | -2,01% | 23.947,00 |
| 28.01.2021 | 15,32 | 15,96 | 14,83 | 15,78 | 3,02% | 16.105,00 |
| 27.01.2021 | 15,99 | 16,44 | 15,01 | 15,32 | -4,19% | 8.269,00 |
| 26.01.2021 | 15,95 | 16,19 | 15,74 | 15,99 | 0,19% | 7.891,00 |
| 25.01.2021 | 16,29 | 16,93 | 0,00 | 15,96 | -2,00% | 25.900,00 |
| 22.01.2021 | 16,00 | 16,40 | 15,67 | 16,29 | 1,73% | 7.589,00 |
| 21.01.2021 | 15,64 | 16,04 | 15,54 | 16,01 | 2,88% | 10.199,00 |
| 20.01.2021 | 15,39 | 15,82 | 15,35 | 15,56 | 0,86% | 4.733,00 |
| 19.01.2021 | 14,82 | 15,47 | 0,00 | 15,43 | 4,70% | 17.177,00 |
| 18.01.2021 | 14,38 | 14,92 | 14,37 | 14,74 | 2,58% | 11.167,00 |
| 15.01.2021 | 14,59 | 14,73 | 14,31 | 14,37 | -1,61% | 5.340,00 |
| 14.01.2021 | 14,65 | 14,94 | 14,54 | 14,60 | -0,27% | 8.084,00 |
| 13.01.2021 | 14,44 | 14,82 | 14,29 | 14,64 | 1,84% | 16.917,00 |
| 12.01.2021 | 14,70 | 14,84 | 14,23 | 14,38 | -1,71% | 7.399,00 |
| 11.01.2021 | 14,29 | 14,85 | 14,15 | 14,63 | 2,25% | 11.272,00 |
| 08.01.2021 | 14,22 | 14,72 | 0,00 | 14,30 | 0,56% | 11.107,00 |
| 07.01.2021 | 14,43 | 14,48 | 14,11 | 14,22 | -1,32% | 6.866,00 |
| 06.01.2021 | 14,87 | 14,89 | 14,27 | 14,41 | -2,86% | 8.594,00 |
| 05.01.2021 | 14,19 | 14,92 | 13,73 | 14,84 | 4,43% | 17.379,00 |
| 04.01.2021 | 14,30 | 14,61 | 14,13 | 14,21 | -0,61% | 5.216,00 |
| 30.12.2020 | 14,17 | 14,36 | 14,06 | 14,30 | 1,51% | 5.353,00 |
| 29.12.2020 | 14,53 | 14,62 | 14,04 | 14,08 | -3,06% | 15.490,00 |
| 28.12.2020 | 14,56 | 14,87 | 14,36 | 14,53 | 1,24% | 24.223,00 |
| 23.12.2020 | 14,20 | 14,57 | 14,17 | 14,35 | 1,38% | 19.419,00 |
| 22.12.2020 | 13,75 | 14,34 | 13,74 | 14,16 | 2,50% | 11.402,00 |
| 21.12.2020 | 14,00 | 14,00 | 13,38 | 13,81 | -1,50% | 19.523,00 |
| 18.12.2020 | 13,69 | 14,13 | 13,50 | 14,02 | 2,50% | 15.765,00 |