Börse:
21,180€
1,46%
Echtzeit-Aktienkurs AIXTRON SE NA O.N.
Bid:
21,130€
Ask:
21,230€
Aktienkurse zur AIXTRON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 21,04 | 21,27 | 20,74 | 21,22 | 1,14% | 69.660,00 |
| 22.07.2021 | 21,03 | 21,25 | 20,65 | 20,98 | 0,05% | 62.595,00 |
| 21.07.2021 | 20,64 | 21,06 | 20,51 | 20,97 | 1,45% | 68.882,00 |
| 20.07.2021 | 20,20 | 20,67 | 20,01 | 20,67 | 1,72% | 55.202,00 |
| 19.07.2021 | 20,35 | 20,70 | 19,84 | 20,32 | 0,59% | 112.148,00 |
| 16.07.2021 | 20,89 | 20,96 | 20,16 | 20,20 | -2,88% | 71.113,00 |
| 15.07.2021 | 21,23 | 21,25 | 20,68 | 20,80 | -2,03% | 55.878,00 |
| 14.07.2021 | 21,20 | 21,51 | 21,00 | 21,23 | -0,52% | 56.245,00 |
| 13.07.2021 | 21,39 | 21,44 | 20,85 | 21,34 | -0,74% | 57.060,00 |
| 12.07.2021 | 21,21 | 21,64 | 20,91 | 21,50 | 1,51% | 88.529,00 |
| 09.07.2021 | 20,82 | 21,33 | 20,80 | 21,18 | 1,24% | 84.668,00 |
| 08.07.2021 | 21,93 | 21,93 | 20,42 | 20,92 | -3,99% | 285.570,00 |
| 07.07.2021 | 22,35 | 22,53 | 21,76 | 21,79 | -1,89% | 119.594,00 |
| 06.07.2021 | 22,58 | 22,71 | 22,21 | 22,21 | -1,55% | 48.316,00 |
| 05.07.2021 | 22,54 | 22,62 | 22,29 | 22,56 | 0,89% | 40.059,00 |
| 02.07.2021 | 22,09 | 22,65 | 22,05 | 22,36 | 1,18% | 80.898,00 |
| 01.07.2021 | 22,94 | 23,09 | 22,06 | 22,10 | -4,29% | 140.811,00 |
| 30.06.2021 | 23,44 | 23,50 | 22,81 | 23,09 | -1,54% | 96.075,00 |
| 29.06.2021 | 23,32 | 23,54 | 22,98 | 23,45 | 0,99% | 154.815,00 |
| 28.06.2021 | 22,48 | 23,35 | 22,30 | 23,22 | 3,61% | 213.341,00 |
| 25.06.2021 | 22,21 | 22,77 | 22,11 | 22,41 | 0,38% | 178.937,00 |
| 24.06.2021 | 22,07 | 22,45 | 22,06 | 22,33 | 1,25% | 60.965,00 |
| 23.06.2021 | 22,26 | 22,52 | 22,01 | 22,05 | -0,92% | 99.491,00 |
| 22.06.2021 | 22,41 | 22,50 | 22,12 | 22,26 | -0,78% | 137.418,00 |
| 21.06.2021 | 22,15 | 22,63 | 21,75 | 22,43 | 0,99% | 178.358,00 |
| 18.06.2021 | 22,48 | 22,97 | 22,08 | 22,21 | -1,24% | 164.260,00 |
| 17.06.2021 | 22,37 | 22,59 | 22,02 | 22,49 | 0,81% | 96.558,00 |
| 16.06.2021 | 22,24 | 22,42 | 21,76 | 22,31 | 2,06% | 86.587,00 |
| 15.06.2021 | 22,59 | 22,62 | 21,80 | 21,86 | -3,27% | 109.913,00 |
| 14.06.2021 | 22,19 | 22,60 | 22,01 | 22,60 | 3,01% | 323.258,00 |
| 11.06.2021 | 21,79 | 22,77 | 21,31 | 21,94 | 0,18% | 719.056,00 |
| 10.06.2021 | 18,40 | 21,99 | 18,35 | 21,90 | 19,41% | 1.597.744,00 |
| 09.06.2021 | 17,01 | 18,45 | 17,01 | 18,34 | 7,00% | 388.421,00 |
| 08.06.2021 | 17,05 | 17,27 | 17,01 | 17,14 | -0,39% | 75.325,00 |
| 07.06.2021 | 17,14 | 17,22 | 16,83 | 17,21 | 0,60% | 67.709,00 |
| 04.06.2021 | 16,95 | 17,29 | 16,87 | 17,11 | 0,96% | 84.383,00 |
| 03.06.2021 | 17,27 | 17,47 | 16,76 | 16,94 | -1,85% | 127.563,00 |
| 02.06.2021 | 17,29 | 17,32 | 16,99 | 17,26 | -0,07% | 69.504,00 |
| 01.06.2021 | 16,89 | 17,36 | 16,82 | 17,28 | 2,45% | 127.403,00 |
| 31.05.2021 | 16,65 | 16,90 | 16,60 | 16,86 | 0,90% | 71.785,00 |
| 28.05.2021 | 16,50 | 16,73 | 16,36 | 16,71 | 1,29% | 69.224,00 |
| 27.05.2021 | 16,66 | 16,67 | 16,16 | 16,50 | -1,21% | 103.614,00 |
| 26.05.2021 | 16,88 | 16,89 | 16,50 | 16,70 | -0,73% | 94.659,00 |
| 25.05.2021 | 16,27 | 16,89 | 16,27 | 16,83 | 2,40% | 154.275,00 |
| 24.05.2021 | 16,08 | 16,48 | 16,08 | 16,43 | 1,22% | 53.877,00 |
| 21.05.2021 | 16,25 | 16,33 | 15,91 | 16,23 | 0,56% | 166.437,00 |
| 20.05.2021 | 15,65 | 16,20 | 15,58 | 16,14 | 3,20% | 95.679,00 |
| 19.05.2021 | 15,72 | 15,72 | 15,23 | 15,64 | -0,67% | 114.929,00 |
| 18.05.2021 | 15,35 | 15,86 | 15,35 | 15,75 | 2,26% | 156.595,00 |
| 17.05.2021 | 15,52 | 15,60 | 15,16 | 15,40 | -1,12% | 153.070,00 |
| 14.05.2021 | 15,34 | 15,85 | 15,00 | 15,58 | 1,81% | 137.142,00 |
| 13.05.2021 | 15,15 | 15,56 | 14,83 | 15,30 | 1,29% | 136.002,00 |
| 12.05.2021 | 15,76 | 15,90 | 15,03 | 15,10 | -4,49% | 238.823,00 |
| 11.05.2021 | 16,09 | 16,09 | 15,36 | 15,81 | -1,40% | 182.640,00 |
| 10.05.2021 | 16,90 | 16,97 | 16,03 | 16,04 | -3,58% | 190.956,00 |
| 07.05.2021 | 16,38 | 16,69 | 15,86 | 16,63 | 1,77% | 218.440,00 |
| 06.05.2021 | 16,92 | 17,00 | 15,70 | 16,34 | -2,97% | 306.739,00 |
| 05.05.2021 | 16,90 | 17,07 | 16,60 | 16,84 | 0,67% | 139.533,00 |
| 04.05.2021 | 17,70 | 17,70 | 16,35 | 16,73 | -4,86% | 439.328,00 |
| 03.05.2021 | 17,94 | 17,99 | 17,47 | 17,59 | -1,06% | 186.771,00 |
| 30.04.2021 | 17,33 | 18,18 | 17,26 | 17,77 | 3,33% | 506.725,00 |
| 29.04.2021 | 19,00 | 19,15 | 16,67 | 17,20 | -8,51% | 1.103.197,00 |
| 28.04.2021 | 18,93 | 19,00 | 18,49 | 18,80 | -0,42% | 92.510,00 |
| 27.04.2021 | 19,08 | 19,15 | 18,67 | 18,88 | -0,76% | 75.398,00 |
| 26.04.2021 | 18,79 | 19,05 | 18,57 | 19,03 | 2,11% | 66.238,00 |
| 23.04.2021 | 18,65 | 18,79 | 18,41 | 18,63 | 0,04% | 54.955,00 |
| 22.04.2021 | 18,10 | 18,88 | 18,04 | 18,63 | 3,23% | 133.678,00 |
| 21.04.2021 | 18,05 | 18,29 | 17,65 | 18,04 | 0,08% | 130.140,00 |
| 20.04.2021 | 18,88 | 19,08 | 17,77 | 18,03 | -4,24% | 176.906,00 |
| 19.04.2021 | 19,27 | 19,42 | 18,75 | 18,83 | -2,33% | 150.693,00 |
| 16.04.2021 | 19,40 | 19,42 | 19,01 | 19,28 | -0,63% | 86.815,00 |
| 15.04.2021 | 19,51 | 19,63 | 19,13 | 19,40 | -0,46% | 65.664,00 |
| 14.04.2021 | 19,08 | 19,85 | 18,94 | 19,49 | 2,57% | 165.936,00 |
| 13.04.2021 | 19,04 | 19,27 | 18,82 | 19,00 | -0,46% | 50.078,00 |
| 12.04.2021 | 19,23 | 19,33 | 18,75 | 19,09 | -0,39% | 61.323,00 |
| 09.04.2021 | 19,22 | 19,39 | 19,02 | 19,16 | -0,33% | 33.469,00 |
| 08.04.2021 | 19,18 | 19,43 | 19,00 | 19,23 | 0,39% | 50.861,00 |
| 07.04.2021 | 19,73 | 19,74 | 18,84 | 19,15 | -2,59% | 164.527,00 |
| 06.04.2021 | 20,00 | 20,21 | 19,49 | 19,66 | -0,72% | 186.215,00 |
| 01.04.2021 | 19,46 | 19,94 | 19,23 | 19,80 | 1,64% | 138.462,00 |
| 31.03.2021 | 18,83 | 19,50 | 18,74 | 19,48 | 3,48% | 153.416,00 |
| 30.03.2021 | 18,50 | 18,97 | 18,42 | 18,83 | 1,80% | 43.222,00 |
| 29.03.2021 | 18,89 | 18,97 | 18,32 | 18,50 | -1,88% | 61.048,00 |
| 26.03.2021 | 18,13 | 18,88 | 18,09 | 18,85 | 4,66% | 91.436,00 |
| 25.03.2021 | 18,15 | 18,37 | 17,78 | 18,01 | -0,77% | 100.095,00 |
| 24.03.2021 | 18,29 | 19,02 | 18,04 | 18,15 | -0,78% | 104.947,00 |
| 23.03.2021 | 18,63 | 18,71 | 18,18 | 18,29 | -2,67% | 107.457,00 |
| 22.03.2021 | 18,38 | 18,81 | 18,16 | 18,80 | 1,40% | 78.218,00 |
| 19.03.2021 | 18,56 | 18,83 | 18,29 | 18,54 | 0,31% | 131.610,00 |
| 18.03.2021 | 19,30 | 19,30 | 18,48 | 18,48 | -3,86% | 148.060,00 |
| 17.03.2021 | 19,00 | 19,53 | 18,81 | 19,22 | 0,27% | 137.306,00 |
| 16.03.2021 | 18,93 | 19,53 | 18,73 | 19,17 | 1,15% | 180.137,00 |
| 15.03.2021 | 18,04 | 19,00 | 17,91 | 18,95 | 4,42% | 243.578,00 |
| 12.03.2021 | 18,27 | 18,29 | 17,67 | 18,15 | -0,27% | 106.869,00 |
| 11.03.2021 | 17,03 | 18,22 | 17,03 | 18,20 | 7,92% | 214.801,00 |
| 10.03.2021 | 17,68 | 17,73 | 16,84 | 16,86 | -5,21% | 184.291,00 |
| 09.03.2021 | 16,80 | 17,79 | 16,66 | 17,79 | 7,17% | 138.786,00 |
| 08.03.2021 | 17,16 | 17,22 | 16,60 | 16,60 | -3,15% | 139.922,00 |
| 05.03.2021 | 16,40 | 17,26 | 15,73 | 17,14 | 5,25% | 238.747,00 |
| 04.03.2021 | 17,70 | 17,98 | 15,96 | 16,29 | -7,09% | 356.711,00 |