Börse:
19,163€
-0,94%
Echtzeit-Aktienkurs AIXTRON SE NA O.N.
Bid:
19,075€
Ask:
19,250€
Aktienkurse zur AIXTRON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 19,30 | 19,38 | 19,02 | 19,07 | -0,81% | 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 |
| 03.03.2021 | 18,14 | 18,30 | 17,36 | 17,53 | -2,35% | 264.956,00 |
| 02.03.2021 | 18,25 | 18,52 | 17,75 | 17,95 | -2,38% | 156.867,00 |
| 01.03.2021 | 18,92 | 19,54 | 17,82 | 18,39 | -3,55% | 346.356,00 |
| 26.02.2021 | 18,80 | 19,39 | 18,25 | 19,07 | 0,77% | 258.690,00 |
| 25.02.2021 | 17,89 | 20,34 | 17,64 | 18,92 | 8,04% | 875.072,00 |
| 24.02.2021 | 17,00 | 17,57 | 16,71 | 17,51 | 2,65% | 148.720,00 |
| 23.02.2021 | 17,50 | 17,77 | 16,50 | 17,06 | -2,01% | 312.032,00 |
| 22.02.2021 | 17,99 | 18,28 | 17,35 | 17,41 | -2,46% | 226.751,00 |
| 19.02.2021 | 17,06 | 18,28 | 16,97 | 17,85 | 6,23% | 401.534,00 |
| 18.02.2021 | 16,64 | 17,52 | 16,56 | 16,80 | 1,57% | 193.921,00 |
| 17.02.2021 | 17,28 | 17,37 | 16,45 | 16,54 | -4,03% | 202.792,00 |
| 16.02.2021 | 17,12 | 17,34 | 17,01 | 17,24 | 0,64% | 82.776,00 |
| 15.02.2021 | 17,50 | 17,82 | 16,85 | 17,13 | -1,65% | 213.082,00 |
| 12.02.2021 | 17,25 | 18,24 | 17,15 | 17,42 | -0,33% | 241.576,00 |
| 11.02.2021 | 16,48 | 17,50 | 16,40 | 17,47 | 6,18% | 165.187,00 |
| 10.02.2021 | 16,43 | 16,65 | 16,17 | 16,46 | 0,47% | 49.859,00 |
| 09.02.2021 | 16,63 | 16,74 | 16,25 | 16,38 | -1,62% | 62.809,00 |
| 08.02.2021 | 16,70 | 16,89 | 16,37 | 16,65 | 0,29% | 107.251,00 |
| 05.02.2021 | 16,40 | 16,70 | 16,21 | 16,60 | 1,95% | 103.014,00 |
| 04.02.2021 | 16,36 | 16,53 | 16,09 | 16,28 | 0,51% | 73.804,00 |
| 03.02.2021 | 16,55 | 16,75 | 16,14 | 16,20 | -1,37% | 145.218,00 |
| 02.02.2021 | 15,95 | 16,50 | 15,77 | 16,43 | 3,33% | 175.242,00 |
| 01.02.2021 | 15,68 | 15,93 | 15,45 | 15,90 | 2,68% | 148.741,00 |
| 29.01.2021 | 15,69 | 15,82 | 15,23 | 15,48 | -1,56% | 133.008,00 |
| 28.01.2021 | 15,36 | 15,86 | 14,82 | 15,73 | 2,24% | 162.514,00 |
| 27.01.2021 | 16,16 | 16,30 | 15,07 | 15,38 | -3,97% | 270.940,00 |
| 26.01.2021 | 16,00 | 16,20 | 15,76 | 16,02 | 0,69% | 125.281,00 |
| 25.01.2021 | 16,34 | 16,90 | 15,91 | 15,91 | -2,03% | 228.447,00 |
| 22.01.2021 | 16,03 | 16,40 | 15,68 | 16,24 | 1,28% | 175.147,00 |
| 21.01.2021 | 15,58 | 16,03 | 15,50 | 16,03 | 3,19% | 191.293,00 |
| 20.01.2021 | 15,50 | 15,80 | 15,35 | 15,54 | 1,04% | 247.212,00 |
| 19.01.2021 | 14,90 | 15,49 | 14,81 | 15,38 | 4,59% | 177.319,00 |
| 18.01.2021 | 14,36 | 14,90 | 14,35 | 14,70 | 2,55% | 89.560,00 |
| 15.01.2021 | 14,59 | 14,72 | 14,33 | 14,34 | -1,88% | 111.329,00 |
| 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 |