Börse:
141,170€
0,08%
Echtzeit-Aktienkurs Analog Devices
Bid:
140,940€
Ask:
141,400€
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 141,78 | 144,15 | 141,02 | 141,15 | 0,06% | 849,00 |
| 30.07.2021 | 138,18 | 141,62 | 138,02 | 141,06 | 0,67% | 115,00 |
| 29.07.2021 | 138,19 | 140,62 | 137,13 | 140,12 | 1,16% | 305,00 |
| 28.07.2021 | 137,37 | 139,65 | 137,20 | 138,51 | 0,78% | 530,00 |
| 27.07.2021 | 138,70 | 139,16 | 134,80 | 137,44 | -0,97% | 104,00 |
| 26.07.2021 | 138,67 | 139,28 | 136,74 | 138,78 | -0,06% | 373,00 |
| 23.07.2021 | 138,18 | 139,27 | 137,43 | 138,86 | 1,01% | 75,00 |
| 22.07.2021 | 139,02 | 139,12 | 136,50 | 137,47 | -1,45% | 377,00 |
| 21.07.2021 | 136,59 | 139,59 | 136,21 | 139,49 | 2,06% | 93,00 |
| 20.07.2021 | 135,52 | 137,32 | 134,28 | 136,68 | 1,54% | 152,00 |
| 19.07.2021 | 135,62 | 136,13 | 132,40 | 134,61 | -0,94% | 391,00 |
| 16.07.2021 | 138,42 | 139,75 | 135,79 | 135,89 | -1,85% | 215,00 |
| 15.07.2021 | 140,61 | 141,18 | 137,48 | 138,45 | -1,33% | 94,00 |
| 14.07.2021 | 141,77 | 143,75 | 140,19 | 140,32 | -1,11% | 53,00 |
| 13.07.2021 | 141,38 | 142,58 | 140,61 | 141,90 | 0,54% | 19,00 |
| 12.07.2021 | 139,96 | 141,20 | 139,60 | 141,14 | 0,84% | 167,00 |
| 09.07.2021 | 138,22 | 140,30 | 137,17 | 139,96 | 1,35% | 1.391,00 |
| 08.07.2021 | 139,92 | 140,06 | 135,11 | 138,09 | -1,64% | 494,00 |
| 07.07.2021 | 142,34 | 143,51 | 139,45 | 140,39 | -1,36% | 133,00 |
| 06.07.2021 | 143,92 | 145,52 | 141,17 | 142,33 | -1,24% | 189,00 |
| 05.07.2021 | 144,29 | 144,29 | 143,91 | 144,11 | 0,26% | 90,00 |
| 02.07.2021 | 142,51 | 144,63 | 142,48 | 143,74 | 0,70% | 64,00 |
| 01.07.2021 | 145,50 | 145,85 | 142,62 | 142,74 | -1,77% | 89,00 |
| 30.06.2021 | 144,11 | 145,48 | 143,38 | 145,31 | 0,90% | 268,00 |
| 29.06.2021 | 142,90 | 144,36 | 142,67 | 144,01 | 0,76% | 156,00 |
| 28.06.2021 | 140,78 | 143,43 | 140,56 | 142,92 | 1,72% | 428,00 |
| 25.06.2021 | 139,98 | 141,77 | 139,41 | 140,50 | 0,39% | 45,00 |
| 24.06.2021 | 137,57 | 140,17 | 137,39 | 139,95 | 2,02% | 14,00 |
| 23.06.2021 | 137,70 | 138,05 | 136,27 | 137,18 | 0,10% | 214,00 |
| 22.06.2021 | 138,07 | 138,49 | 136,19 | 137,04 | -0,47% | 104,00 |
| 21.06.2021 | 136,39 | 137,93 | 136,13 | 137,69 | 0,62% | 44,00 |
| 18.06.2021 | 140,02 | 140,16 | 136,01 | 136,84 | -2,12% | 76,00 |
| 17.06.2021 | 137,69 | 141,19 | 137,56 | 139,80 | 1,06% | 112,00 |
| 16.06.2021 | 138,26 | 138,88 | 136,66 | 138,34 | 0,13% | 152,00 |
| 15.06.2021 | 139,08 | 139,32 | 137,79 | 138,16 | -0,45% | 428,00 |
| 14.06.2021 | 138,69 | 138,91 | 136,70 | 138,78 | 0,32% | 117,00 |
| 11.06.2021 | 137,50 | 138,38 | 137,24 | 138,34 | 0,59% | 218,00 |
| 10.06.2021 | 136,73 | 138,65 | 135,26 | 137,53 | 0,56% | 178,00 |
| 09.06.2021 | 135,43 | 137,08 | 134,91 | 136,77 | 0,93% | 344,00 |
| 08.06.2021 | 135,24 | 136,61 | 134,04 | 135,51 | 0,47% | 1.213,00 |
| 07.06.2021 | 135,82 | 136,43 | 134,73 | 134,88 | -0,85% | 857,00 |
| 04.06.2021 | 133,61 | 136,59 | 133,38 | 136,04 | 1,81% | 528,00 |
| 03.06.2021 | 135,04 | 135,07 | 130,94 | 133,62 | -0,78% | 1.973,00 |
| 02.06.2021 | 133,84 | 135,39 | 133,34 | 134,67 | 0,64% | 3.075,00 |
| 01.06.2021 | 134,60 | 135,92 | 132,00 | 133,81 | -0,44% | 21.467,00 |
| 31.05.2021 | 133,00 | 134,89 | 132,50 | 134,40 | -0,47% | 1.345,00 |
| 28.05.2021 | 134,20 | 135,81 | 134,14 | 135,03 | 0,92% | 190,00 |
| 27.05.2021 | 133,83 | 135,61 | 133,00 | 133,80 | -0,47% | 236,00 |
| 26.05.2021 | 134,11 | 135,15 | 133,20 | 134,43 | 0,55% | 196,00 |
| 25.05.2021 | 133,28 | 134,91 | 132,82 | 133,70 | 0,52% | 535,00 |
| 24.05.2021 | 131,50 | 133,45 | 131,39 | 133,01 | 1,70% | 110,00 |
| 21.05.2021 | 130,54 | 132,02 | 130,50 | 130,79 | 0,28% | 291,00 |
| 20.05.2021 | 125,54 | 132,00 | 125,38 | 130,43 | 3,67% | 1.160,00 |
| 19.05.2021 | 118,85 | 125,96 | 117,35 | 125,81 | 5,40% | 335,00 |
| 18.05.2021 | 122,39 | 122,63 | 119,36 | 119,36 | -2,00% | 26,00 |
| 17.05.2021 | 123,13 | 123,44 | 120,10 | 121,80 | -1,12% | 91,00 |
| 14.05.2021 | 122,64 | 124,16 | 120,83 | 123,18 | 1,54% | 87,00 |
| 13.05.2021 | 121,05 | 123,48 | 120,31 | 121,31 | 0,27% | 218,00 |
| 12.05.2021 | 123,48 | 125,50 | 120,62 | 120,98 | -2,58% | 994,00 |
| 11.05.2021 | 123,32 | 125,17 | 120,40 | 124,19 | -0,04% | 502,00 |
| 10.05.2021 | 129,50 | 129,55 | 124,19 | 124,24 | -3,84% | 276,00 |
| 07.05.2021 | 129,11 | 130,65 | 128,29 | 129,20 | 0,26% | 255,00 |
| 06.05.2021 | 128,31 | 129,85 | 126,70 | 128,86 | 0,51% | 146,00 |
| 05.05.2021 | 126,62 | 129,35 | 126,42 | 128,21 | 1,39% | 457,00 |
| 04.05.2021 | 125,42 | 126,45 | 123,45 | 126,45 | 0,82% | 881,00 |
| 03.05.2021 | 127,39 | 128,24 | 124,99 | 125,42 | -1,54% | 350,00 |
| 30.04.2021 | 129,61 | 130,21 | 126,95 | 127,38 | -2,23% | 669,00 |
| 29.04.2021 | 129,67 | 130,34 | 127,18 | 130,29 | 1,25% | 138,00 |
| 28.04.2021 | 132,26 | 132,48 | 128,22 | 128,68 | -2,48% | 633,00 |
| 27.04.2021 | 133,32 | 134,08 | 131,93 | 131,95 | -0,68% | 67,00 |
| 26.04.2021 | 131,21 | 133,96 | 130,96 | 132,86 | 1,10% | 805,00 |
| 23.04.2021 | 129,34 | 132,23 | 128,83 | 131,41 | 1,63% | 316,00 |
| 22.04.2021 | 131,50 | 131,67 | 129,05 | 129,30 | -1,67% | 37,00 |
| 21.04.2021 | 127,81 | 131,52 | 127,79 | 131,49 | 2,37% | 305,00 |
| 20.04.2021 | 130,26 | 130,34 | 127,60 | 128,44 | -1,50% | 346,00 |
| 19.04.2021 | 133,37 | 133,37 | 129,37 | 130,40 | -2,04% | 945,00 |
| 16.04.2021 | 134,01 | 135,05 | 132,84 | 133,12 | -0,87% | 346,00 |
| 15.04.2021 | 132,57 | 134,77 | 132,51 | 134,29 | 1,51% | 257,00 |
| 14.04.2021 | 133,10 | 134,39 | 131,67 | 132,29 | -0,62% | 455,00 |
| 13.04.2021 | 134,11 | 134,79 | 131,79 | 133,12 | -0,78% | 297,00 |
| 12.04.2021 | 135,23 | 135,69 | 133,52 | 134,16 | -0,92% | 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 |