Börse:
18,010€
-4,71%
Echtzeit-Aktienkurs Aixtron SE
Bid:
17,985€
Ask:
18,035€
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 18,08 | 18,91 | 18,01 | 18,01 | -4,74% | - |
| 25.11.2021 | 18,95 | 19,03 | 18,58 | 18,90 | 0,37% | 765.428,00 |
| 24.11.2021 | 20,10 | 20,33 | 17,92 | 18,83 | -6,23% | 4.079.015,00 |
| 23.11.2021 | 20,99 | 20,99 | 20,08 | 20,08 | -5,73% | 1.294.512,00 |
| 22.11.2021 | 21,64 | 21,75 | 21,27 | 21,30 | -1,71% | 554.708,00 |
| 19.11.2021 | 21,55 | 21,77 | 21,43 | 21,67 | 0,70% | 428.927,00 |
| 18.11.2021 | 21,54 | 21,86 | 21,50 | 21,52 | -0,14% | 404.366,00 |
| 17.11.2021 | 21,90 | 22,03 | 21,50 | 21,55 | -1,28% | 471.295,00 |
| 16.11.2021 | 21,80 | 21,99 | 21,73 | 21,83 | 0,28% | 409.038,00 |
| 15.11.2021 | 21,33 | 22,02 | 21,29 | 21,77 | 2,16% | 588.347,00 |
| 12.11.2021 | 21,00 | 21,31 | 20,76 | 21,31 | 1,24% | 537.098,00 |
| 11.11.2021 | 20,37 | 21,16 | 20,13 | 21,05 | 2,68% | 1.078.547,00 |
| 10.11.2021 | 20,75 | 21,02 | 20,16 | 20,50 | -0,97% | 895.619,00 |
| 09.11.2021 | 20,81 | 20,91 | 20,44 | 20,70 | -1,00% | 627.793,00 |
| 08.11.2021 | 20,68 | 21,43 | 20,30 | 20,91 | -0,05% | 995.398,00 |
| 05.11.2021 | 20,48 | 21,49 | 20,38 | 20,92 | 2,90% | 1.293.436,00 |
| 04.11.2021 | 22,07 | 22,07 | 20,14 | 20,33 | -5,04% | 2.840.605,00 |
| 03.11.2021 | 21,29 | 21,62 | 21,21 | 21,41 | 0,52% | 815.045,00 |
| 02.11.2021 | 21,02 | 21,49 | 20,77 | 21,30 | 1,82% | 649.990,00 |
| 01.11.2021 | 20,80 | 21,23 | 20,56 | 20,92 | 1,80% | 450.558,00 |
| 29.10.2021 | 20,80 | 20,83 | 20,15 | 20,55 | -2,19% | 621.838,00 |
| 28.10.2021 | 20,67 | 21,23 | 20,57 | 21,01 | 1,55% | 581.408,00 |
| 27.10.2021 | 20,24 | 20,69 | 20,01 | 20,69 | 2,02% | 527.770,00 |
| 26.10.2021 | 20,27 | 20,66 | 20,20 | 20,28 | 0,60% | 455.024,00 |
| 25.10.2021 | 20,55 | 20,67 | 20,08 | 20,16 | -1,75% | 583.220,00 |
| 22.10.2021 | 20,63 | 21,20 | 20,52 | 20,52 | -0,68% | 597.897,00 |
| 21.10.2021 | 20,20 | 20,70 | 19,71 | 20,66 | 1,67% | 580.596,00 |
| 20.10.2021 | 20,53 | 20,92 | 20,25 | 20,32 | -2,03% | 501.710,00 |
| 19.10.2021 | 20,99 | 21,08 | 20,26 | 20,74 | -0,86% | 737.118,00 |
| 18.10.2021 | 22,28 | 22,30 | 20,69 | 20,92 | -7,02% | 1.323.629,00 |
| 15.10.2021 | 22,25 | 22,61 | 22,08 | 22,50 | 2,04% | 432.810,00 |
| 14.10.2021 | 21,62 | 22,17 | 21,54 | 22,05 | 2,70% | 467.664,00 |
| 13.10.2021 | 21,10 | 21,77 | 20,55 | 21,47 | 1,66% | 362.988,00 |
| 12.10.2021 | 21,10 | 21,60 | 21,08 | 21,12 | -1,12% | 256.663,00 |
| 11.10.2021 | 21,26 | 21,60 | 21,09 | 21,36 | 0,23% | 389.579,00 |
| 08.10.2021 | 21,50 | 22,25 | 21,22 | 21,31 | -1,11% | 769.680,00 |
| 07.10.2021 | 21,41 | 21,62 | 20,85 | 21,55 | 2,38% | 600.382,00 |
| 06.10.2021 | 20,84 | 21,31 | 20,44 | 21,05 | -0,47% | 642.303,00 |
| 05.10.2021 | 20,60 | 21,19 | 20,21 | 21,15 | 3,63% | 488.682,00 |
| 04.10.2021 | 21,08 | 21,14 | 20,35 | 20,41 | -3,95% | 525.297,00 |
| 01.10.2021 | 21,20 | 21,73 | 21,07 | 21,25 | -1,94% | 387.777,00 |
| 30.09.2021 | 21,73 | 22,00 | 21,26 | 21,67 | 1,45% | 571.127,00 |
| 29.09.2021 | 21,79 | 22,25 | 21,30 | 21,36 | -1,57% | 554.362,00 |
| 28.09.2021 | 22,73 | 22,80 | 21,57 | 21,70 | -4,91% | 1.106.423,00 |
| 27.09.2021 | 23,85 | 23,93 | 22,52 | 22,82 | -3,51% | 850.338,00 |
| 24.09.2021 | 23,33 | 23,77 | 23,13 | 23,65 | 1,15% | 694.169,00 |
| 23.09.2021 | 22,98 | 23,56 | 22,91 | 23,38 | 3,22% | 455.206,00 |
| 22.09.2021 | 22,85 | 22,95 | 22,15 | 22,65 | 0,35% | 384.364,00 |
| 21.09.2021 | 22,88 | 23,16 | 22,30 | 22,57 | -0,44% | 432.247,00 |
| 20.09.2021 | 22,85 | 23,16 | 22,10 | 22,67 | -2,75% | 781.489,00 |
| 17.09.2021 | 24,90 | 24,91 | 23,31 | 23,31 | -5,47% | 1.547.049,00 |
| 16.09.2021 | 24,70 | 25,07 | 24,51 | 24,66 | 0,28% | 496.104,00 |
| 15.09.2021 | 25,03 | 25,26 | 24,45 | 24,59 | -1,88% | 373.968,00 |
| 14.09.2021 | 24,54 | 25,06 | 24,31 | 25,06 | 2,41% | 422.570,00 |
| 13.09.2021 | 25,20 | 25,20 | 24,31 | 24,47 | -2,47% | 447.691,00 |
| 10.09.2021 | 24,94 | 25,46 | 24,87 | 25,09 | 1,25% | 397.298,00 |
| 09.09.2021 | 24,30 | 24,83 | 24,02 | 24,78 | 1,47% | 366.901,00 |
| 08.09.2021 | 24,95 | 24,95 | 24,11 | 24,42 | -2,24% | 411.433,00 |
| 07.09.2021 | 25,60 | 25,78 | 24,97 | 24,98 | -2,76% | 417.266,00 |
| 06.09.2021 | 25,45 | 25,75 | 25,13 | 25,69 | 2,03% | 340.390,00 |
| 03.09.2021 | 25,00 | 25,34 | 24,87 | 25,18 | 0,96% | 295.786,00 |
| 02.09.2021 | 25,20 | 25,26 | 24,52 | 24,94 | -0,76% | 330.694,00 |
| 01.09.2021 | 25,00 | 25,65 | 24,81 | 25,13 | 2,87% | 883.527,00 |
| 31.08.2021 | 26,41 | 26,60 | 23,90 | 24,43 | -6,25% | 1.419.101,00 |
| 30.08.2021 | 25,50 | 26,15 | 25,49 | 26,06 | 2,56% | 443.806,00 |
| 27.08.2021 | 24,57 | 25,41 | 24,55 | 25,41 | 3,29% | 629.184,00 |
| 26.08.2021 | 24,42 | 24,73 | 24,04 | 24,60 | -0,08% | 390.910,00 |
| 25.08.2021 | 24,41 | 24,78 | 24,27 | 24,62 | 0,98% | 451.562,00 |
| 24.08.2021 | 24,17 | 24,82 | 24,17 | 24,38 | 1,58% | 839.062,00 |
| 23.08.2021 | 23,30 | 24,00 | 23,25 | 24,00 | 4,30% | 621.732,00 |
| 20.08.2021 | 22,81 | 23,11 | 22,49 | 23,01 | 1,23% | 304.201,00 |
| 19.08.2021 | 22,49 | 22,95 | 22,21 | 22,73 | -1,69% | 505.724,00 |
| 18.08.2021 | 22,47 | 23,15 | 22,28 | 23,12 | 3,08% | 440.112,00 |
| 17.08.2021 | 22,44 | 22,72 | 22,22 | 22,43 | -0,09% | 286.739,00 |
| 16.08.2021 | 22,78 | 23,21 | 22,16 | 22,45 | -1,84% | 512.774,00 |
| 13.08.2021 | 22,96 | 23,05 | 22,69 | 22,87 | -1,04% | 566.684,00 |
| 12.08.2021 | 23,52 | 23,59 | 22,74 | 23,11 | -1,45% | 908.771,00 |
| 11.08.2021 | 24,30 | 24,47 | 23,43 | 23,45 | -2,70% | 884.214,00 |
| 10.08.2021 | 24,04 | 24,91 | 23,82 | 24,10 | 1,43% | 953.579,00 |
| 09.08.2021 | 22,68 | 23,86 | 22,56 | 23,76 | 5,55% | 733.151,00 |
| 06.08.2021 | 22,92 | 22,97 | 22,46 | 22,51 | -1,70% | 500.695,00 |
| 05.08.2021 | 22,54 | 22,95 | 22,47 | 22,90 | 1,28% | 704.905,00 |
| 04.08.2021 | 22,51 | 23,12 | 22,10 | 22,61 | 2,87% | 913.606,00 |
| 03.08.2021 | 21,59 | 22,31 | 21,39 | 21,98 | 1,43% | 682.052,00 |
| 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 |