Börse:
134,170€
-0,91%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
133,940€
Ask:
134,400€
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 135,23 | 135,69 | 133,52 | 134,14 | -0,93% | 66,00 |
| 09.04.2021 | 136,17 | 136,33 | 134,55 | 135,40 | -0,53% | 46,00 |
| 08.04.2021 | 135,48 | 136,14 | 134,00 | 136,12 | 1,37% | 287,00 |
| 07.04.2021 | 136,21 | 136,59 | 133,49 | 134,28 | -1,43% | 408,00 |
| 06.04.2021 | 138,43 | 138,60 | 134,82 | 136,23 | 0,01% | 540,00 |
| 01.04.2021 | 132,78 | 136,26 | 132,76 | 136,22 | 2,96% | 712,00 |
| 31.03.2021 | 130,06 | 133,10 | 129,79 | 132,30 | 1,68% | 63,00 |
| 30.03.2021 | 130,48 | 130,91 | 129,28 | 130,11 | -0,49% | 250,00 |
| 29.03.2021 | 132,19 | 134,24 | 129,21 | 130,75 | -1,87% | 1.279,00 |
| 26.03.2021 | 127,96 | 133,35 | 126,20 | 133,24 | 4,59% | 270,00 |
| 25.03.2021 | 127,64 | 128,16 | 124,32 | 127,39 | -0,03% | 287,00 |
| 24.03.2021 | 127,67 | 130,16 | 127,07 | 127,43 | -0,07% | 165,00 |
| 23.03.2021 | 129,29 | 130,70 | 126,30 | 127,52 | -1,53% | 811,00 |
| 22.03.2021 | 128,24 | 130,84 | 127,91 | 129,50 | 1,78% | 164,00 |
| 19.03.2021 | 125,89 | 128,59 | 124,33 | 127,24 | 1,16% | 77,00 |
| 18.03.2021 | 129,04 | 129,07 | 125,42 | 125,78 | -2,18% | 212,00 |
| 17.03.2021 | 128,81 | 129,33 | 126,02 | 128,58 | -0,37% | 1.413,00 |
| 16.03.2021 | 127,53 | 129,96 | 127,07 | 129,06 | 2,15% | 968,00 |
| 15.03.2021 | 124,36 | 126,66 | 123,96 | 126,34 | 1,09% | 363,00 |
| 12.03.2021 | 125,71 | 125,77 | 123,44 | 124,98 | -0,81% | 293,00 |
| 11.03.2021 | 124,58 | 127,16 | 124,55 | 126,00 | 2,13% | 976,00 |
| 10.03.2021 | 125,34 | 128,46 | 123,35 | 123,37 | -1,67% | 2.620,00 |
| 09.03.2021 | 122,84 | 126,97 | 122,76 | 125,47 | 3,17% | 5.995,00 |
| 08.03.2021 | 125,58 | 126,50 | 121,46 | 121,61 | -2,65% | 3.809,00 |
| 05.03.2021 | 120,52 | 125,57 | 119,79 | 124,92 | 3,50% | 423,00 |
| 04.03.2021 | 123,77 | 124,71 | 118,80 | 120,69 | -2,78% | 1.073,00 |
| 03.03.2021 | 128,54 | 128,97 | 124,07 | 124,14 | -2,73% | 213,00 |
| 02.03.2021 | 131,54 | 132,31 | 127,49 | 127,62 | -3,09% | 161,00 |
| 01.03.2021 | 130,55 | 132,00 | 128,86 | 131,69 | 1,95% | 228,00 |
| 26.02.2021 | 124,76 | 130,31 | 124,66 | 129,17 | 2,33% | 865,00 |
| 25.02.2021 | 132,79 | 132,81 | 125,59 | 126,23 | -5,11% | 291,00 |
| 24.02.2021 | 128,46 | 133,03 | 128,07 | 133,03 | 2,40% | 267,00 |
| 23.02.2021 | 131,80 | 131,88 | 126,31 | 129,91 | -0,91% | 673,00 |
| 22.02.2021 | 134,71 | 134,76 | 130,32 | 131,10 | -2,97% | 269,00 |
| 19.02.2021 | 130,63 | 135,47 | 130,15 | 135,11 | 3,30% | 231,00 |
| 18.02.2021 | 131,93 | 132,09 | 128,82 | 130,80 | -1,45% | 458,00 |
| 17.02.2021 | 133,17 | 136,50 | 128,59 | 132,73 | 0,22% | 407,00 |
| 16.02.2021 | 133,57 | 135,63 | 132,40 | 132,44 | -0,79% | 711,00 |
| 15.02.2021 | 132,80 | 133,57 | 132,75 | 133,50 | 0,55% | 147,00 |
| 12.02.2021 | 130,81 | 133,18 | 130,51 | 132,77 | 1,40% | 476,00 |
| 11.02.2021 | 126,42 | 131,04 | 126,40 | 130,94 | 3,54% | 218,00 |
| 10.02.2021 | 126,54 | 127,37 | 125,00 | 126,46 | 0,25% | 1.032,00 |
| 09.02.2021 | 126,75 | 126,91 | 125,48 | 126,14 | -0,73% | 1.058,00 |
| 08.02.2021 | 124,28 | 127,08 | 123,54 | 127,07 | 2,93% | 675,00 |
| 05.02.2021 | 126,29 | 126,41 | 123,40 | 123,45 | -1,59% | 627,00 |
| 04.02.2021 | 123,23 | 125,92 | 122,75 | 125,44 | 2,21% | 250,00 |
| 03.02.2021 | 127,13 | 127,49 | 122,54 | 122,73 | -2,70% | 444,00 |
| 02.02.2021 | 126,69 | 128,61 | 125,57 | 126,14 | 0,25% | 317,00 |
| 01.02.2021 | 121,95 | 126,21 | 121,64 | 125,83 | 3,50% | 202,00 |
| 29.01.2021 | 121,91 | 123,16 | 120,43 | 121,58 | -1,25% | 358,00 |
| 28.01.2021 | 121,01 | 125,14 | 119,25 | 123,12 | 1,08% | 1.568,00 |
| 27.01.2021 | 128,03 | 128,07 | 121,30 | 121,80 | -4,34% | 1.279,00 |
| 26.01.2021 | 125,97 | 127,82 | 125,08 | 127,33 | 0,58% | 60,00 |
| 25.01.2021 | 128,79 | 129,93 | 125,65 | 126,59 | -0,99% | 543,00 |
| 22.01.2021 | 130,47 | 130,64 | 127,73 | 127,85 | -2,22% | 336,00 |
| 21.01.2021 | 132,43 | 132,73 | 129,81 | 130,75 | -1,04% | 84,00 |
| 20.01.2021 | 132,89 | 134,64 | 131,81 | 132,12 | -0,30% | 510,00 |
| 19.01.2021 | 131,59 | 133,50 | 130,58 | 132,52 | 1,35% | 1.966,00 |
| 18.01.2021 | 130,35 | 130,91 | 130,21 | 130,76 | 0,05% | 83,00 |
| 15.01.2021 | 131,05 | 133,45 | 128,67 | 130,69 | -0,31% | 400,00 |
| 14.01.2021 | 130,61 | 132,42 | 130,17 | 131,09 | 0,50% | 261,00 |
| 13.01.2021 | 130,61 | 132,89 | 129,83 | 130,44 | 0,03% | 169,00 |
| 12.01.2021 | 130,48 | 133,13 | 128,69 | 130,40 | 0,09% | 821,00 |
| 11.01.2021 | 127,91 | 130,83 | 127,59 | 130,28 | 1,69% | 161,00 |
| 08.01.2021 | 127,31 | 130,37 | 127,25 | 128,11 | 0,94% | 877,00 |
| 07.01.2021 | 122,39 | 127,24 | 121,75 | 126,92 | 4,74% | 328,00 |
| 06.01.2021 | 119,19 | 123,62 | 117,71 | 121,18 | 0,33% | 681,00 |
| 05.01.2021 | 119,42 | 120,88 | 118,51 | 120,78 | 1,33% | 1.211,00 |
| 04.01.2021 | 120,79 | 122,62 | 118,01 | 119,20 | 1,51% | 499,00 |
| 30.12.2020 | 117,39 | 117,71 | 117,05 | 117,43 | 0,12% | 41,00 |
| 29.12.2020 | 118,67 | 118,77 | 116,58 | 117,29 | -1,06% | 85,00 |
| 28.12.2020 | 118,47 | 120,51 | 118,22 | 118,55 | 0,81% | 284,00 |
| 23.12.2020 | 118,57 | 119,40 | 117,58 | 117,60 | -0,88% | 84,00 |
| 22.12.2020 | 116,31 | 118,97 | 116,12 | 118,65 | 1,98% | 100,00 |
| 21.12.2020 | 118,97 | 119,03 | 115,04 | 116,35 | -1,45% | 273,00 |
| 18.12.2020 | 117,19 | 118,48 | 117,09 | 118,06 | 0,80% | 55,00 |
| 17.12.2020 | 117,07 | 117,52 | 116,41 | 117,12 | -0,16% | 371,00 |
| 16.12.2020 | 118,61 | 119,31 | 116,47 | 117,31 | -0,93% | 166,00 |
| 15.12.2020 | 117,22 | 119,33 | 117,17 | 118,41 | 0,95% | 485,00 |
| 14.12.2020 | 116,51 | 118,55 | 116,30 | 117,30 | 0,73% | 399,00 |
| 11.12.2020 | 115,94 | 117,18 | 115,00 | 116,45 | 0,02% | 61,00 |
| 10.12.2020 | 116,86 | 117,63 | 115,68 | 116,43 | -0,96% | 120,00 |
| 09.12.2020 | 120,51 | 120,88 | 116,80 | 117,56 | -2,52% | 815,00 |
| 08.12.2020 | 118,40 | 120,86 | 118,00 | 120,60 | 1,56% | 179,00 |
| 07.12.2020 | 118,79 | 120,44 | 117,22 | 118,75 | 0,09% | 631,00 |
| 04.12.2020 | 115,32 | 118,86 | 114,49 | 118,64 | 3,26% | 163,00 |
| 03.12.2020 | 115,82 | 116,44 | 114,75 | 114,90 | -1,11% | 560,00 |
| 02.12.2020 | 116,58 | 117,26 | 115,85 | 116,19 | -0,37% | 162,00 |
| 01.12.2020 | 117,27 | 117,79 | 115,48 | 116,62 | 0,28% | 500,00 |
| 30.11.2020 | 114,56 | 116,51 | 114,43 | 116,29 | 0,95% | 133,00 |
| 27.11.2020 | 114,34 | 115,97 | 114,30 | 115,20 | 0,90% | 451,00 |
| 26.11.2020 | 114,37 | 114,86 | 113,92 | 114,17 | 0,11% | 86,00 |
| 25.11.2020 | 115,40 | 116,34 | 113,34 | 114,04 | -0,99% | 77,00 |
| 24.11.2020 | 117,52 | 117,60 | 112,25 | 115,18 | -0,56% | 379,00 |
| 23.11.2020 | 114,02 | 115,98 | 113,65 | 115,83 | 1,95% | 78,00 |
| 20.11.2020 | 114,58 | 115,72 | 113,62 | 113,62 | -0,84% | 158,00 |
| 19.11.2020 | 112,47 | 114,59 | 111,78 | 114,58 | 1,76% | 801,00 |
| 18.11.2020 | 113,98 | 115,24 | 112,17 | 112,60 | -1,69% | 957,00 |
| 17.11.2020 | 116,44 | 116,72 | 113,93 | 114,53 | -1,64% | 757,00 |
| 16.11.2020 | 115,86 | 118,39 | 115,13 | 116,44 | 1,02% | 1.038,00 |