Börse:
18,040€
-4,31%
Echtzeit-Aktienkurs Aixtron SE
Bid:
17,980€
Ask:
18,100€
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 18,59 | 18,90 | 17,91 | 17,98 | -4,74% | 286.560,00 |
| 25.11.2021 | 18,98 | 19,02 | 18,58 | 18,88 | -0,13% | 198.374,00 |
| 24.11.2021 | 20,42 | 20,47 | 17,91 | 18,90 | -6,85% | 818.545,00 |
| 23.11.2021 | 21,16 | 21,25 | 20,01 | 20,29 | -4,47% | 284.132,00 |
| 22.11.2021 | 21,71 | 21,80 | 20,87 | 21,24 | -1,71% | 192.451,00 |
| 19.11.2021 | 21,60 | 21,75 | 21,35 | 21,61 | 1,27% | 111.085,00 |
| 18.11.2021 | 21,50 | 21,86 | 21,33 | 21,34 | -0,65% | 88.664,00 |
| 17.11.2021 | 21,88 | 22,03 | 21,32 | 21,48 | -1,92% | 100.000,00 |
| 16.11.2021 | 21,68 | 22,09 | 21,65 | 21,90 | 1,30% | 137.812,00 |
| 15.11.2021 | 21,36 | 21,98 | 21,22 | 21,62 | 1,79% | 159.323,00 |
| 12.11.2021 | 21,13 | 21,29 | 20,77 | 21,24 | 1,29% | 156.937,00 |
| 11.11.2021 | 20,50 | 21,15 | 20,15 | 20,97 | 3,00% | 194.697,00 |
| 10.11.2021 | 20,79 | 20,98 | 20,16 | 20,36 | -1,83% | 182.346,00 |
| 09.11.2021 | 21,19 | 21,30 | 20,43 | 20,74 | -1,47% | 176.607,00 |
| 08.11.2021 | 20,96 | 21,41 | 20,35 | 21,05 | 1,20% | 198.532,00 |
| 05.11.2021 | 20,51 | 21,48 | 20,41 | 20,80 | 1,17% | 269.376,00 |
| 04.11.2021 | 22,00 | 22,64 | 20,18 | 20,56 | -4,55% | 741.789,00 |
| 03.11.2021 | 21,24 | 21,66 | 21,15 | 21,54 | 1,60% | 148.808,00 |
| 02.11.2021 | 21,08 | 21,50 | 20,77 | 21,20 | -0,24% | 104.682,00 |
| 01.11.2021 | 20,64 | 21,25 | 20,57 | 21,25 | 3,16% | 106.460,00 |
| 29.10.2021 | 21,00 | 21,01 | 20,17 | 20,60 | -1,76% | 93.941,00 |
| 28.10.2021 | 20,79 | 21,22 | 20,60 | 20,97 | 1,30% | 89.711,00 |
| 27.10.2021 | 20,35 | 20,89 | 20,02 | 20,70 | 1,57% | 135.434,00 |
| 26.10.2021 | 20,32 | 20,67 | 20,22 | 20,38 | 0,34% | 132.196,00 |
| 25.10.2021 | 20,64 | 20,69 | 20,09 | 20,31 | -1,07% | 94.235,00 |
| 22.10.2021 | 20,57 | 21,20 | 20,41 | 20,53 | -0,82% | 145.047,00 |
| 21.10.2021 | 20,26 | 20,71 | 19,73 | 20,70 | 1,97% | 123.160,00 |
| 20.10.2021 | 20,69 | 20,88 | 20,21 | 20,30 | -2,17% | 103.809,00 |
| 19.10.2021 | 21,01 | 21,29 | 20,27 | 20,75 | -2,35% | 196.235,00 |
| 18.10.2021 | 22,52 | 22,52 | 20,73 | 21,25 | -5,85% | 345.283,00 |
| 15.10.2021 | 22,29 | 22,61 | 22,10 | 22,57 | 2,17% | 78.936,00 |
| 14.10.2021 | 21,63 | 22,19 | 21,48 | 22,09 | 2,89% | 124.874,00 |
| 13.10.2021 | 21,05 | 21,76 | 20,75 | 21,47 | 0,66% | 77.860,00 |
| 12.10.2021 | 21,27 | 21,59 | 21,07 | 21,33 | 0,33% | 54.715,00 |
| 11.10.2021 | 21,49 | 21,57 | 21,08 | 21,26 | -0,98% | 60.317,00 |
| 08.10.2021 | 21,57 | 22,20 | 21,23 | 21,47 | -0,37% | 65.116,00 |
| 07.10.2021 | 21,34 | 21,73 | 20,87 | 21,55 | 1,51% | 76.187,00 |
| 06.10.2021 | 21,15 | 21,30 | 20,48 | 21,23 | -0,38% | 90.924,00 |
| 05.10.2021 | 20,41 | 21,32 | 20,21 | 21,31 | 4,36% | 128.488,00 |
| 04.10.2021 | 21,29 | 21,29 | 20,33 | 20,42 | -4,18% | 155.663,00 |
| 01.10.2021 | 21,49 | 21,72 | 20,81 | 21,31 | -1,43% | 89.542,00 |
| 30.09.2021 | 21,59 | 21,99 | 21,30 | 21,62 | 0,79% | 108.560,00 |
| 29.09.2021 | 21,69 | 22,24 | 21,01 | 21,45 | -0,65% | 129.449,00 |
| 28.09.2021 | 23,00 | 23,10 | 21,52 | 21,59 | -5,39% | 238.770,00 |
| 27.09.2021 | 23,80 | 23,82 | 22,55 | 22,82 | -3,18% | 145.366,00 |
| 24.09.2021 | 23,31 | 23,74 | 23,21 | 23,57 | 0,68% | 115.914,00 |
| 23.09.2021 | 22,77 | 23,55 | 22,70 | 23,41 | 2,86% | 102.448,00 |
| 22.09.2021 | 22,66 | 23,00 | 22,18 | 22,76 | 0,44% | 82.056,00 |
| 21.09.2021 | 22,56 | 23,49 | 22,32 | 22,66 | 0,27% | 108.376,00 |
| 20.09.2021 | 23,30 | 23,39 | 22,10 | 22,60 | -4,64% | 187.391,00 |
| 17.09.2021 | 24,67 | 24,77 | 23,01 | 23,70 | -4,40% | 221.913,00 |
| 16.09.2021 | 24,62 | 25,04 | 24,53 | 24,79 | 0,90% | 74.857,00 |
| 15.09.2021 | 25,09 | 25,20 | 24,47 | 24,57 | -1,99% | 58.569,00 |
| 14.09.2021 | 24,65 | 25,13 | 24,34 | 25,07 | 1,50% | 48.463,00 |
| 13.09.2021 | 25,21 | 25,21 | 24,33 | 24,70 | -1,52% | 105.822,00 |
| 10.09.2021 | 24,97 | 25,46 | 24,83 | 25,08 | 1,09% | 81.459,00 |
| 09.09.2021 | 24,25 | 24,91 | 24,03 | 24,81 | 1,85% | 86.664,00 |
| 08.09.2021 | 25,03 | 25,10 | 24,20 | 24,36 | -2,48% | 108.918,00 |
| 07.09.2021 | 25,62 | 25,77 | 24,98 | 24,98 | -2,84% | 109.276,00 |
| 06.09.2021 | 25,25 | 25,76 | 25,11 | 25,71 | 2,43% | 107.687,00 |
| 03.09.2021 | 24,94 | 25,33 | 24,90 | 25,10 | 0,97% | 78.336,00 |
| 02.09.2021 | 25,09 | 25,21 | 24,56 | 24,86 | -1,19% | 100.779,00 |
| 01.09.2021 | 25,52 | 25,62 | 24,82 | 25,16 | 1,33% | 172.489,00 |
| 31.08.2021 | 26,12 | 26,58 | 23,91 | 24,83 | -5,08% | 491.307,00 |
| 30.08.2021 | 25,44 | 26,18 | 25,44 | 26,16 | 3,28% | 229.533,00 |
| 27.08.2021 | 24,50 | 25,47 | 24,45 | 25,33 | 3,01% | 166.921,00 |
| 26.08.2021 | 24,62 | 24,73 | 24,04 | 24,59 | -0,04% | 119.844,00 |
| 25.08.2021 | 24,44 | 24,75 | 24,28 | 24,60 | 0,82% | 114.052,00 |
| 24.08.2021 | 24,00 | 24,80 | 23,97 | 24,40 | 1,24% | 212.216,00 |
| 23.08.2021 | 23,04 | 24,10 | 23,04 | 24,10 | 4,37% | 258.892,00 |
| 20.08.2021 | 22,81 | 23,09 | 22,51 | 23,09 | 0,83% | 53.409,00 |
| 19.08.2021 | 23,06 | 23,14 | 22,23 | 22,90 | -0,87% | 106.451,00 |
| 18.08.2021 | 22,52 | 23,29 | 22,40 | 23,10 | 3,17% | 93.292,00 |
| 17.08.2021 | 22,56 | 22,71 | 22,26 | 22,39 | -0,53% | 59.290,00 |
| 16.08.2021 | 22,92 | 23,19 | 22,19 | 22,51 | -1,83% | 169.007,00 |
| 13.08.2021 | 22,99 | 23,01 | 22,71 | 22,93 | 0,00% | 160.047,00 |
| 12.08.2021 | 23,65 | 23,77 | 22,75 | 22,93 | -3,25% | 225.224,00 |
| 11.08.2021 | 24,31 | 24,49 | 23,43 | 23,70 | -3,03% | 230.966,00 |
| 10.08.2021 | 23,93 | 24,89 | 23,70 | 24,44 | 2,60% | 438.073,00 |
| 09.08.2021 | 22,87 | 24,02 | 22,51 | 23,82 | 5,35% | 424.392,00 |
| 06.08.2021 | 22,99 | 22,99 | 22,48 | 22,61 | -1,44% | 203.964,00 |
| 05.08.2021 | 22,54 | 22,99 | 22,48 | 22,94 | 1,73% | 323.735,00 |
| 04.08.2021 | 22,36 | 23,10 | 22,12 | 22,55 | -0,66% | 382.633,00 |
| 03.08.2021 | 21,80 | 22,91 | 21,30 | 22,70 | 4,75% | 279.681,00 |
| 02.08.2021 | 21,18 | 21,82 | 20,61 | 21,67 | 4,03% | 243.487,00 |
| 30.07.2021 | 21,51 | 21,59 | 20,40 | 20,83 | -4,01% | 453.323,00 |
| 29.07.2021 | 21,80 | 23,13 | 21,24 | 21,70 | 2,26% | 493.569,00 |
| 28.07.2021 | 20,61 | 21,42 | 20,40 | 21,22 | 2,81% | 123.215,00 |
| 27.07.2021 | 21,25 | 21,40 | 20,26 | 20,64 | -3,28% | 110.752,00 |
| 26.07.2021 | 21,23 | 21,50 | 21,10 | 21,34 | 0,57% | 125.483,00 |
| 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 |