Börse:
21,590€
3,90%
Echtzeit-Aktienkurs AIXTRON SE NA O.N.
Bid:
21,520€
Ask:
21,660€
Aktienkurse zur AIXTRON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 21,31 | 21,84 | 20,60 | 21,67 | 4,28% | 691.789,00 |
| 30.07.2021 | 21,36 | 21,49 | 20,35 | 20,78 | -3,12% | 1.550.422,00 |
| 29.07.2021 | 22,30 | 23,20 | 21,24 | 21,45 | 1,51% | 2.102.467,00 |
| 28.07.2021 | 20,69 | 21,13 | 20,40 | 21,13 | 3,22% | 600.077,00 |
| 27.07.2021 | 21,07 | 21,10 | 20,41 | 20,47 | -3,44% | 496.530,00 |
| 26.07.2021 | 21,25 | 21,52 | 21,05 | 21,20 | -0,05% | 450.724,00 |
| 23.07.2021 | 21,00 | 21,28 | 20,71 | 21,21 | 2,17% | 510.917,00 |
| 22.07.2021 | 21,10 | 21,29 | 20,62 | 20,76 | -0,57% | 335.617,00 |
| 21.07.2021 | 20,72 | 20,92 | 20,56 | 20,88 | 2,45% | 423.948,00 |
| 20.07.2021 | 20,55 | 20,64 | 20,00 | 20,38 | 0,94% | 319.624,00 |
| 19.07.2021 | 20,58 | 20,59 | 19,85 | 20,19 | -2,93% | 590.095,00 |
| 16.07.2021 | 20,93 | 21,00 | 20,64 | 20,80 | -0,91% | 381.185,00 |
| 15.07.2021 | 21,08 | 21,21 | 20,89 | 20,99 | -1,18% | 335.670,00 |
| 14.07.2021 | 21,33 | 21,60 | 20,96 | 21,24 | -0,42% | 336.205,00 |
| 13.07.2021 | 21,30 | 21,33 | 20,79 | 21,33 | 0,28% | 390.626,00 |
| 12.07.2021 | 21,05 | 21,63 | 20,93 | 21,27 | 1,05% | 657.327,00 |
| 09.07.2021 | 21,13 | 21,34 | 20,74 | 21,05 | 0,53% | 487.222,00 |
| 08.07.2021 | 21,75 | 21,75 | 20,49 | 20,94 | -4,25% | 959.685,00 |
| 07.07.2021 | 22,34 | 22,55 | 21,75 | 21,87 | -2,15% | 545.255,00 |
| 06.07.2021 | 22,57 | 22,72 | 22,32 | 22,35 | -0,93% | 261.596,00 |
| 05.07.2021 | 22,52 | 22,65 | 22,30 | 22,56 | 0,40% | 232.821,00 |
| 02.07.2021 | 22,13 | 22,66 | 22,05 | 22,47 | 1,63% | 450.693,00 |
| 01.07.2021 | 23,05 | 23,09 | 22,07 | 22,11 | -3,24% | 779.493,00 |
| 30.06.2021 | 23,20 | 23,49 | 22,84 | 22,85 | -2,23% | 494.190,00 |
| 29.06.2021 | 23,20 | 23,56 | 22,98 | 23,37 | 0,82% | 596.989,00 |
| 28.06.2021 | 22,40 | 23,37 | 22,28 | 23,18 | 2,93% | 891.024,00 |
| 25.06.2021 | 22,20 | 22,78 | 22,11 | 22,52 | 1,30% | 532.233,00 |
| 24.06.2021 | 22,20 | 22,42 | 22,05 | 22,23 | 0,41% | 343.807,00 |
| 23.06.2021 | 22,45 | 22,55 | 22,07 | 22,14 | -1,25% | 397.088,00 |
| 22.06.2021 | 22,25 | 22,48 | 22,12 | 22,42 | 0,27% | 531.926,00 |
| 21.06.2021 | 22,00 | 22,64 | 21,73 | 22,36 | 1,18% | 562.386,00 |
| 18.06.2021 | 22,44 | 22,98 | 22,10 | 22,10 | -2,04% | 901.398,00 |
| 17.06.2021 | 22,21 | 22,57 | 22,03 | 22,56 | 1,26% | 544.589,00 |
| 16.06.2021 | 21,99 | 22,34 | 21,76 | 22,28 | 0,32% | 503.169,00 |
| 15.06.2021 | 22,65 | 22,68 | 22,05 | 22,21 | -1,51% | 560.112,00 |
| 14.06.2021 | 22,26 | 22,57 | 22,11 | 22,55 | 2,45% | 804.802,00 |
| 11.06.2021 | 22,05 | 22,78 | 21,31 | 22,01 | 1,24% | 2.101.228,00 |
| 10.06.2021 | 19,50 | 22,01 | 19,30 | 21,74 | 18,51% | 5.176.100,00 |
| 09.06.2021 | 17,10 | 18,45 | 16,99 | 18,35 | 7,75% | 1.335.398,00 |
| 08.06.2021 | 17,11 | 17,29 | 17,02 | 17,03 | -0,84% | 501.301,00 |
| 07.06.2021 | 17,13 | 17,19 | 16,81 | 17,17 | -0,23% | 487.811,00 |
| 04.06.2021 | 16,81 | 17,30 | 16,81 | 17,21 | 1,65% | 316.103,00 |
| 03.06.2021 | 17,20 | 17,47 | 16,73 | 16,93 | -2,00% | 506.606,00 |
| 02.06.2021 | 17,27 | 17,30 | 16,99 | 17,28 | 0,14% | 553.225,00 |
| 01.06.2021 | 16,89 | 17,35 | 16,83 | 17,25 | 2,16% | 969.988,00 |
| 31.05.2021 | 16,80 | 16,90 | 16,74 | 16,89 | 1,08% | 249.604,00 |
| 28.05.2021 | 16,43 | 16,71 | 16,35 | 16,71 | 1,95% | 332.122,00 |
| 27.05.2021 | 16,64 | 16,64 | 16,17 | 16,39 | -0,94% | 539.515,00 |
| 26.05.2021 | 16,84 | 16,87 | 16,49 | 16,54 | -1,02% | 502.738,00 |
| 25.05.2021 | 16,24 | 16,86 | 16,24 | 16,71 | 3,37% | 642.569,00 |
| 21.05.2021 | 16,09 | 16,32 | 15,91 | 16,17 | 1,03% | 549.081,00 |
| 20.05.2021 | 15,69 | 16,05 | 15,57 | 16,00 | 2,20% | 863.558,00 |
| 19.05.2021 | 15,70 | 15,70 | 15,22 | 15,66 | -0,60% | 874.665,00 |
| 18.05.2021 | 15,51 | 15,87 | 15,37 | 15,75 | 2,94% | 705.122,00 |
| 17.05.2021 | 15,48 | 15,56 | 15,16 | 15,30 | -1,29% | 680.948,00 |
| 14.05.2021 | 15,39 | 15,58 | 14,99 | 15,50 | 1,64% | 735.410,00 |
| 13.05.2021 | 15,05 | 15,56 | 14,82 | 15,25 | 0,79% | 796.197,00 |
| 12.05.2021 | 15,80 | 15,91 | 15,05 | 15,13 | -4,33% | 858.070,00 |
| 11.05.2021 | 15,98 | 16,09 | 15,36 | 15,82 | -2,29% | 926.376,00 |
| 10.05.2021 | 16,90 | 16,98 | 16,08 | 16,19 | -2,91% | 734.146,00 |
| 07.05.2021 | 16,26 | 16,67 | 15,85 | 16,67 | 4,55% | 989.706,00 |
| 06.05.2021 | 16,90 | 16,92 | 15,62 | 15,95 | -5,37% | 1.683.186,00 |
| 05.05.2021 | 16,83 | 17,07 | 16,60 | 16,85 | 2,34% | 732.648,00 |
| 04.05.2021 | 17,60 | 17,64 | 16,35 | 16,47 | -6,56% | 1.502.710,00 |
| 03.05.2021 | 17,89 | 17,99 | 17,44 | 17,62 | -0,82% | 854.198,00 |
| 30.04.2021 | 17,58 | 18,20 | 17,27 | 17,77 | 4,44% | 2.180.092,00 |
| 29.04.2021 | 18,80 | 19,00 | 16,65 | 17,01 | -9,67% | 4.328.745,00 |
| 28.04.2021 | 18,96 | 19,00 | 18,50 | 18,83 | -0,05% | 404.025,00 |
| 27.04.2021 | 19,06 | 19,09 | 18,67 | 18,84 | -0,87% | 421.043,00 |
| 26.04.2021 | 18,81 | 19,05 | 18,59 | 19,01 | 2,18% | 498.710,00 |
| 23.04.2021 | 18,64 | 18,79 | 18,42 | 18,60 | -0,83% | 408.238,00 |
| 22.04.2021 | 18,21 | 18,89 | 18,04 | 18,76 | 4,40% | 859.299,00 |
| 21.04.2021 | 18,11 | 18,29 | 17,63 | 17,97 | 0,22% | 424.761,00 |
| 20.04.2021 | 18,82 | 19,07 | 17,76 | 17,93 | -4,73% | 742.661,00 |
| 19.04.2021 | 19,35 | 19,40 | 18,75 | 18,82 | -2,41% | 442.972,00 |
| 16.04.2021 | 19,21 | 19,34 | 19,01 | 19,28 | 0,00% | 385.230,00 |
| 15.04.2021 | 19,54 | 19,63 | 19,12 | 19,28 | -1,33% | 555.739,00 |
| 14.04.2021 | 19,22 | 19,86 | 18,95 | 19,54 | 2,68% | 679.208,00 |
| 13.04.2021 | 18,98 | 19,30 | 18,82 | 19,03 | 0,13% | 260.672,00 |
| 12.04.2021 | 19,18 | 19,30 | 18,75 | 19,01 | -0,60% | 598.157,00 |
| 09.04.2021 | 19,26 | 19,39 | 19,01 | 19,12 | -0,29% | 252.753,00 |
| 08.04.2021 | 19,20 | 19,44 | 18,99 | 19,18 | 0,60% | 368.695,00 |
| 07.04.2021 | 19,66 | 19,75 | 18,84 | 19,06 | -2,88% | 710.966,00 |
| 06.04.2021 | 20,11 | 20,22 | 19,48 | 19,63 | -0,46% | 771.298,00 |
| 01.04.2021 | 19,51 | 19,99 | 19,51 | 19,72 | 1,75% | 499.653,00 |
| 31.03.2021 | 18,87 | 19,47 | 18,81 | 19,38 | 2,68% | 574.127,00 |
| 30.03.2021 | 18,42 | 18,97 | 18,41 | 18,87 | 2,33% | 380.885,00 |
| 29.03.2021 | 18,89 | 18,95 | 18,43 | 18,44 | -1,50% | 452.963,00 |
| 26.03.2021 | 18,15 | 18,83 | 18,09 | 18,72 | 3,31% | 394.843,00 |
| 25.03.2021 | 18,26 | 18,33 | 17,78 | 18,12 | -0,69% | 746.224,00 |
| 24.03.2021 | 18,42 | 19,03 | 18,19 | 18,25 | -0,08% | 650.049,00 |
| 23.03.2021 | 18,54 | 18,71 | 18,18 | 18,26 | -2,30% | 709.166,00 |
| 22.03.2021 | 18,20 | 18,73 | 18,11 | 18,69 | 2,30% | 636.699,00 |
| 19.03.2021 | 18,66 | 18,82 | 18,27 | 18,27 | -2,77% | 1.071.375,00 |
| 18.03.2021 | 19,21 | 19,31 | 18,79 | 18,79 | -0,95% | 635.891,00 |
| 17.03.2021 | 19,13 | 19,53 | 18,92 | 18,97 | -1,38% | 712.957,00 |
| 16.03.2021 | 19,01 | 19,54 | 18,72 | 19,24 | 1,91% | 819.478,00 |
| 15.03.2021 | 18,00 | 19,00 | 17,92 | 18,88 | 4,77% | 886.490,00 |
| 12.03.2021 | 18,05 | 18,30 | 17,77 | 18,02 | -0,72% | 735.952,00 |
| 11.03.2021 | 17,14 | 18,15 | 17,10 | 18,15 | 6,24% | 1.064.368,00 |