Börse:
14,548€
-0,43%
Echtzeit-Aktienkurs Aixtron SE
Bid:
14,540€
Ask:
14,555€
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 14,65 | 14,73 | 14,37 | 14,47 | -0,94% | 58.760,00 |
| 14.01.2021 | 14,70 | 14,90 | 14,54 | 14,61 | -0,10% | 57.588,00 |
| 13.01.2021 | 14,41 | 14,80 | 14,35 | 14,63 | 2,13% | 99.758,00 |
| 12.01.2021 | 14,70 | 14,84 | 14,23 | 14,32 | -2,25% | 105.607,00 |
| 11.01.2021 | 14,30 | 14,82 | 14,12 | 14,65 | 2,45% | 147.485,00 |
| 08.01.2021 | 14,30 | 14,67 | 14,23 | 14,30 | 1,02% | 127.761,00 |
| 07.01.2021 | 14,45 | 14,51 | 14,14 | 14,16 | -1,60% | 112.119,00 |
| 06.01.2021 | 14,85 | 14,90 | 14,30 | 14,39 | -3,52% | 130.520,00 |
| 05.01.2021 | 14,21 | 14,91 | 13,60 | 14,91 | 4,63% | 262.589,00 |
| 04.01.2021 | 14,46 | 14,61 | 14,12 | 14,25 | -0,31% | 115.738,00 |
| 30.12.2020 | 14,21 | 14,34 | 14,06 | 14,30 | 1,71% | 44.261,00 |
| 29.12.2020 | 14,53 | 14,64 | 14,01 | 14,06 | -2,90% | 93.120,00 |
| 28.12.2020 | 14,65 | 14,86 | 14,46 | 14,48 | 1,22% | 166.103,00 |
| 23.12.2020 | 14,26 | 14,57 | 14,15 | 14,30 | 1,49% | 136.542,00 |
| 22.12.2020 | 13,83 | 14,33 | 13,72 | 14,09 | 1,92% | 143.887,00 |
| 21.12.2020 | 13,95 | 14,02 | 13,30 | 13,83 | -1,21% | 173.013,00 |
| 18.12.2020 | 13,61 | 14,12 | 13,51 | 14,00 | 1,78% | 262.824,00 |
| 17.12.2020 | 12,98 | 13,83 | 12,98 | 13,75 | 6,92% | 379.909,00 |
| 16.12.2020 | 12,97 | 13,25 | 12,86 | 12,86 | -0,96% | 122.422,00 |
| 15.12.2020 | 12,56 | 13,01 | 12,56 | 12,99 | 2,49% | 115.162,00 |
| 14.12.2020 | 12,61 | 12,75 | 12,38 | 12,67 | -0,59% | 160.619,00 |
| 11.12.2020 | 12,95 | 13,06 | 12,61 | 12,75 | -1,54% | 123.210,00 |
| 10.12.2020 | 12,80 | 12,96 | 12,66 | 12,95 | 0,90% | 90.381,00 |
| 09.12.2020 | 13,11 | 13,40 | 12,64 | 12,83 | -1,72% | 221.870,00 |
| 08.12.2020 | 13,21 | 13,46 | 12,84 | 13,06 | -0,76% | 222.882,00 |
| 07.12.2020 | 12,93 | 13,27 | 12,78 | 13,16 | 2,14% | 180.868,00 |
| 04.12.2020 | 12,11 | 12,99 | 12,08 | 12,88 | 6,36% | 287.164,00 |
| 03.12.2020 | 12,30 | 12,36 | 12,08 | 12,11 | -0,94% | 98.303,00 |
| 02.12.2020 | 12,16 | 12,56 | 12,00 | 12,23 | 0,62% | 221.733,00 |
| 01.12.2020 | 12,22 | 12,34 | 11,86 | 12,15 | 0,33% | 211.227,00 |
| 30.11.2020 | 12,04 | 12,47 | 12,01 | 12,11 | -0,45% | 318.399,00 |
| 27.11.2020 | 11,65 | 12,30 | 11,61 | 12,17 | 5,10% | 302.764,00 |
| 26.11.2020 | 11,15 | 11,73 | 11,15 | 11,58 | 3,95% | 320.890,00 |
| 25.11.2020 | 11,05 | 11,28 | 10,96 | 11,14 | 1,18% | 86.947,00 |
| 24.11.2020 | 11,15 | 11,35 | 10,87 | 11,01 | -1,70% | 115.453,00 |
| 23.11.2020 | 11,03 | 11,35 | 11,03 | 11,20 | 1,77% | 180.387,00 |
| 20.11.2020 | 10,81 | 11,09 | 10,76 | 11,00 | 1,95% | 223.064,00 |
| 19.11.2020 | 10,61 | 10,83 | 10,61 | 10,79 | 1,65% | 63.111,00 |
| 18.11.2020 | 10,55 | 10,78 | 10,39 | 10,62 | 1,10% | 82.265,00 |
| 17.11.2020 | 10,21 | 10,65 | 10,21 | 10,50 | 0,43% | 83.441,00 |
| 16.11.2020 | 10,44 | 10,60 | 10,26 | 10,46 | 0,53% | 199.511,00 |
| 13.11.2020 | 10,06 | 10,45 | 10,06 | 10,40 | 2,51% | 158.378,00 |
| 12.11.2020 | 10,13 | 10,22 | 10,04 | 10,15 | -0,05% | 136.976,00 |
| 11.11.2020 | 9,87 | 10,22 | 9,57 | 10,15 | 2,32% | 238.000,00 |
| 10.11.2020 | 10,27 | 10,56 | 9,75 | 9,92 | -3,27% | 281.472,00 |
| 09.11.2020 | 10,25 | 10,50 | 10,15 | 10,26 | 1,69% | 224.247,00 |
| 06.11.2020 | 10,12 | 10,17 | 9,82 | 10,09 | -0,64% | 137.579,00 |
| 05.11.2020 | 9,75 | 10,21 | 9,67 | 10,15 | 4,45% | 227.733,00 |
| 04.11.2020 | 9,80 | 9,80 | 9,50 | 9,72 | -1,10% | 190.079,00 |
| 03.11.2020 | 9,60 | 9,83 | 9,51 | 9,83 | 3,30% | 119.534,00 |
| 02.11.2020 | 9,80 | 9,97 | 9,49 | 9,51 | -1,92% | 231.911,00 |
| 30.10.2020 | 9,40 | 9,73 | 9,23 | 9,70 | 1,25% | 266.194,00 |
| 29.10.2020 | 10,76 | 10,76 | 8,75 | 9,58 | -11,36% | 1.216.890,00 |
| 28.10.2020 | 11,24 | 11,25 | 10,81 | 10,81 | -4,00% | 145.616,00 |
| 27.10.2020 | 11,56 | 11,84 | 11,25 | 11,26 | -1,79% | 121.059,00 |
| 26.10.2020 | 11,30 | 11,76 | 10,74 | 11,46 | 0,31% | 180.470,00 |
| 23.10.2020 | 11,41 | 11,56 | 11,16 | 11,43 | -0,22% | 69.371,00 |
| 22.10.2020 | 11,37 | 11,57 | 11,30 | 11,45 | 0,84% | 63.442,00 |
| 21.10.2020 | 11,51 | 11,60 | 11,30 | 11,36 | -1,00% | 64.569,00 |
| 20.10.2020 | 11,23 | 11,60 | 11,23 | 11,47 | 2,09% | 27.383,00 |
| 19.10.2020 | 11,50 | 11,50 | 11,19 | 11,24 | -0,44% | 62.723,00 |
| 16.10.2020 | 11,20 | 11,53 | 11,13 | 11,29 | 1,67% | 91.915,00 |
| 15.10.2020 | 11,54 | 11,65 | 11,01 | 11,10 | -4,76% | 241.758,00 |
| 14.10.2020 | 11,75 | 11,98 | 11,20 | 11,66 | -1,60% | 162.719,00 |
| 13.10.2020 | 11,53 | 12,00 | 11,46 | 11,85 | 1,80% | 237.829,00 |
| 12.10.2020 | 11,32 | 11,65 | 11,32 | 11,64 | 2,74% | 140.822,00 |
| 09.10.2020 | 10,86 | 11,41 | 10,86 | 11,33 | 3,42% | 195.902,00 |
| 08.10.2020 | 10,85 | 11,03 | 10,76 | 10,95 | 0,97% | 81.415,00 |
| 07.10.2020 | 10,80 | 10,90 | 10,68 | 10,85 | 1,78% | 58.357,00 |
| 06.10.2020 | 11,03 | 11,10 | 10,61 | 10,66 | -3,84% | 118.761,00 |
| 05.10.2020 | 10,90 | 11,11 | 10,83 | 11,08 | 3,50% | 113.938,00 |
| 02.10.2020 | 10,80 | 10,90 | 10,52 | 10,71 | -1,29% | 159.177,00 |
| 01.10.2020 | 10,29 | 10,86 | 10,29 | 10,85 | 5,29% | 218.751,00 |
| 30.09.2020 | 10,29 | 10,35 | 10,13 | 10,30 | -0,53% | 33.842,00 |
| 29.09.2020 | 10,20 | 10,50 | 10,20 | 10,36 | 0,10% | 97.033,00 |
| 28.09.2020 | 10,15 | 10,35 | 10,14 | 10,35 | 1,97% | 88.919,00 |
| 25.09.2020 | 10,26 | 10,29 | 9,80 | 10,15 | 0,10% | 45.992,00 |
| 24.09.2020 | 10,15 | 10,31 | 10,03 | 10,14 | -0,59% | 40.331,00 |
| 23.09.2020 | 10,19 | 10,47 | 10,18 | 10,20 | -0,54% | 89.087,00 |
| 22.09.2020 | 10,05 | 10,29 | 9,91 | 10,25 | 1,23% | 93.058,00 |
| 21.09.2020 | 10,14 | 10,14 | 9,81 | 10,13 | 1,05% | 91.809,00 |
| 18.09.2020 | 9,72 | 10,17 | 9,72 | 10,02 | 2,12% | 163.015,00 |
| 17.09.2020 | 10,00 | 10,00 | 9,75 | 9,81 | -2,03% | 65.230,00 |
| 16.09.2020 | 9,80 | 10,10 | 9,70 | 10,02 | 2,42% | 111.491,00 |
| 15.09.2020 | 9,50 | 9,80 | 9,50 | 9,78 | 2,37% | 81.477,00 |
| 14.09.2020 | 9,45 | 9,60 | 9,43 | 9,55 | 0,19% | 66.035,00 |
| 11.09.2020 | 9,44 | 9,60 | 9,36 | 9,53 | 1,84% | 66.551,00 |
| 10.09.2020 | 9,72 | 9,72 | 9,36 | 9,36 | -3,35% | 105.879,00 |
| 09.09.2020 | 9,48 | 9,69 | 9,40 | 9,69 | 2,19% | 78.691,00 |
| 08.09.2020 | 9,91 | 9,91 | 9,36 | 9,48 | -3,05% | 206.220,00 |
| 07.09.2020 | 9,77 | 9,96 | 9,70 | 9,78 | 0,33% | 67.160,00 |
| 04.09.2020 | 9,69 | 9,98 | 9,52 | 9,74 | -0,57% | 176.459,00 |
| 03.09.2020 | 10,15 | 10,23 | 9,70 | 9,80 | -2,87% | 144.047,00 |
| 02.09.2020 | 9,98 | 10,24 | 9,86 | 10,09 | 1,43% | 152.243,00 |
| 01.09.2020 | 9,66 | 10,02 | 9,61 | 9,95 | 3,05% | 120.714,00 |
| 31.08.2020 | 9,94 | 9,95 | 9,55 | 9,65 | -2,80% | 229.702,00 |
| 28.08.2020 | 10,26 | 10,29 | 9,76 | 9,93 | -3,20% | 358.487,00 |
| 27.08.2020 | 10,48 | 10,49 | 10,15 | 10,26 | -1,87% | 91.544,00 |
| 26.08.2020 | 10,29 | 10,62 | 9,98 | 10,46 | 2,75% | 225.600,00 |
| 25.08.2020 | 10,36 | 10,50 | 10,15 | 10,18 | -1,60% | 88.447,00 |