Börse:
130,200€
-0,68%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
130,020€
Ask:
130,380€
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 131,05 | 133,45 | 128,92 | 130,32 | -0,59% | 372,00 |
| 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 |
| 13.11.2020 | 115,36 | 116,70 | 114,66 | 115,27 | 0,43% | 381,00 |
| 12.11.2020 | 116,44 | 118,50 | 113,86 | 114,78 | -1,55% | 1.335,00 |
| 11.11.2020 | 115,50 | 117,82 | 115,47 | 116,59 | 2,20% | 3.314,00 |
| 10.11.2020 | 115,47 | 119,50 | 113,29 | 114,08 | -1,29% | 23.445,00 |
| 09.11.2020 | 114,64 | 117,87 | 111,66 | 115,57 | 2,90% | 1.571,00 |
| 06.11.2020 | 109,25 | 112,59 | 108,22 | 112,31 | 1,79% | 225,00 |
| 05.11.2020 | 108,86 | 110,62 | 107,18 | 110,33 | 2,64% | 524,00 |
| 04.11.2020 | 105,08 | 108,00 | 103,32 | 107,49 | 4,83% | 2.362,00 |
| 03.11.2020 | 101,86 | 103,50 | 101,54 | 102,54 | 0,80% | 20,00 |
| 02.11.2020 | 101,53 | 103,04 | 101,19 | 101,73 | -0,19% | 6,00 |
| 30.10.2020 | 98,84 | 101,92 | 98,83 | 101,92 | 1,33% | 91,00 |
| 29.10.2020 | 100,08 | 102,29 | 98,75 | 100,58 | 1,35% | 112,00 |
| 28.10.2020 | 102,06 | 102,12 | 99,06 | 99,25 | -2,54% | 687,00 |
| 27.10.2020 | 102,86 | 103,40 | 101,67 | 101,83 | -0,82% | 68,00 |
| 26.10.2020 | 104,20 | 104,60 | 101,41 | 102,67 | -1,88% | 50,00 |
| 23.10.2020 | 105,62 | 106,00 | 104,26 | 104,64 | -0,85% | 14,00 |
| 22.10.2020 | 105,06 | 105,90 | 104,04 | 105,54 | 0,10% | - |
| 21.10.2020 | 104,65 | 106,07 | 103,58 | 105,43 | 0,87% | 100,00 |
| 20.10.2020 | 104,95 | 105,17 | 103,66 | 104,52 | 0,38% | - |
| 19.10.2020 | 106,22 | 106,58 | 103,95 | 104,12 | -1,36% | - |
| 16.10.2020 | 105,78 | 107,37 | 105,47 | 105,56 | -0,37% | 10,00 |
| 15.10.2020 | 104,06 | 106,41 | 102,96 | 105,95 | 1,21% | 1.181,00 |
| 14.10.2020 | 105,72 | 106,12 | 64,75 | 104,68 | -0,48% | 915,00 |
| 13.10.2020 | 107,16 | 108,52 | 105,00 | 105,19 | -1,44% | 323,00 |
| 12.10.2020 | 105,22 | 106,95 | 105,14 | 106,73 | 2,44% | 473,00 |
| 09.10.2020 | 103,72 | 105,26 | 103,16 | 104,19 | 1,81% | 484,00 |
| 08.10.2020 | 101,06 | 102,99 | 100,90 | 102,34 | 1,35% | 433,00 |
| 07.10.2020 | 98,75 | 101,12 | 98,27 | 100,98 | 2,71% | 13,00 |
| 06.10.2020 | 98,60 | 100,91 | 97,91 | 98,32 | -0,65% | 136,00 |
| 05.10.2020 | 97,82 | 99,00 | 97,28 | 98,96 | 1,44% | 107,00 |
| 02.10.2020 | 99,54 | 100,71 | 97,54 | 97,56 | -3,64% | 1,00 |
| 01.10.2020 | 99,98 | 101,85 | 99,96 | 101,24 | 1,44% | 27,00 |
| 30.09.2020 | 98,43 | 100,80 | 98,19 | 99,81 | 0,41% | - |
| 29.09.2020 | 100,98 | 101,00 | 99,00 | 99,40 | -0,80% | 144,00 |
| 28.09.2020 | 98,19 | 100,32 | 98,09 | 100,20 | 2,68% | 34,00 |
| 25.09.2020 | 96,93 | 97,72 | 95,14 | 97,59 | 1,09% | - |
| 24.09.2020 | 96,15 | 97,83 | 95,66 | 96,54 | 0,08% | - |
| 23.09.2020 | 97,95 | 98,90 | 96,21 | 96,46 | -1,53% | 1,00 |
| 22.09.2020 | 96,35 | 97,99 | 96,17 | 97,96 | 1,32% | - |
| 21.09.2020 | 96,40 | 96,99 | 95,06 | 96,68 | -0,20% | 1.272,00 |
| 18.09.2020 | 97,91 | 169,60 | 96,26 | 96,87 | -0,43% | - |
| 17.09.2020 | 97,19 | 97,76 | 95,20 | 97,29 | -0,71% | - |
| 16.09.2020 | 98,29 | 99,41 | 97,92 | 97,99 | 0,11% | 48,00 |
| 15.09.2020 | 96,90 | 98,70 | 96,74 | 97,88 | 1,28% | 7,00 |
| 14.09.2020 | 97,40 | 99,53 | 95,85 | 96,64 | 0,55% | 121,00 |
| 11.09.2020 | 97,63 | 98,18 | 95,08 | 96,11 | -0,84% | 61,00 |
| 10.09.2020 | 97,95 | 98,21 | 96,24 | 96,92 | -0,94% | 5,00 |
| 09.09.2020 | 96,74 | 98,14 | 95,91 | 97,84 | 2,03% | 61,00 |
| 08.09.2020 | 99,45 | 99,56 | 95,83 | 95,89 | -2,98% | 259,00 |
| 07.09.2020 | 97,46 | 99,06 | 97,11 | 98,84 | 1,40% | 101,00 |
| 04.09.2020 | 98,45 | 100,00 | 97,47 | 97,47 | -1,55% | 304,00 |
| 03.09.2020 | 102,52 | 102,74 | 99,00 | 99,00 | -3,57% | 283,00 |
| 02.09.2020 | 100,00 | 102,66 | 99,75 | 102,66 | 5,85% | 462,00 |
| 01.09.2020 | 99,06 | 99,20 | 96,99 | 96,99 | -1,28% | 53,00 |
| 31.08.2020 | 99,46 | 99,46 | 97,89 | 98,25 | -1,61% | 144,00 |
| 28.08.2020 | 99,91 | 99,91 | 99,86 | 99,86 | -0,89% | 12,00 |
| 27.08.2020 | 101,66 | 101,66 | 100,76 | 100,76 | -1,54% | 87,00 |
| 26.08.2020 | 102,06 | 102,34 | 101,82 | 102,34 | 0,85% | 40,00 |
| 25.08.2020 | 99,87 | 101,48 | 98,68 | 101,48 | 2,83% | 1.174,00 |