Börse:
19,053€
-0,07%
Echtzeit-Aktienkurs Aixtron SE
Bid:
19,005€
Ask:
19,100€
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 19,26 | 19,31 | 18,74 | 19,06 | -0,34% | - |
| 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 |
| 10.03.2021 | 17,62 | 17,62 | 16,96 | 17,08 | -2,51% | 772.811,00 |
| 09.03.2021 | 16,90 | 17,65 | 16,63 | 17,52 | 2,91% | 1.065.745,00 |
| 08.03.2021 | 16,84 | 17,23 | 16,71 | 17,03 | 2,38% | 1.038.242,00 |
| 05.03.2021 | 16,36 | 17,24 | 15,62 | 16,63 | 0,27% | 1.328.915,00 |
| 04.03.2021 | 17,58 | 17,58 | 16,41 | 16,59 | -7,16% | 1.191.173,00 |
| 03.03.2021 | 18,13 | 18,22 | 17,54 | 17,87 | -1,22% | 931.153,00 |
| 02.03.2021 | 18,29 | 18,55 | 17,74 | 18,09 | -1,26% | 1.139.729,00 |
| 01.03.2021 | 19,37 | 19,54 | 17,82 | 18,32 | -2,84% | 1.559.191,00 |
| 26.02.2021 | 18,90 | 19,45 | 18,22 | 18,85 | -3,33% | 1.894.935,00 |
| 25.02.2021 | 18,53 | 20,35 | 17,74 | 19,50 | 13,57% | 4.485.428,00 |
| 24.02.2021 | 17,01 | 17,23 | 16,71 | 17,17 | 0,47% | 1.146.311,00 |
| 23.02.2021 | 17,65 | 17,78 | 16,48 | 17,09 | -2,70% | 1.544.372,00 |
| 22.02.2021 | 18,08 | 18,17 | 17,36 | 17,57 | -2,20% | 1.049.135,00 |
| 19.02.2021 | 17,28 | 18,30 | 17,28 | 17,96 | 7,77% | 2.077.313,00 |
| 18.02.2021 | 16,51 | 17,56 | 16,51 | 16,67 | 1,15% | 932.834,00 |
| 17.02.2021 | 17,34 | 17,34 | 16,47 | 16,48 | -4,52% | 809.628,00 |
| 16.02.2021 | 17,11 | 17,36 | 16,99 | 17,26 | 1,20% | 547.835,00 |
| 15.02.2021 | 17,70 | 17,77 | 16,87 | 17,05 | -2,57% | 1.017.150,00 |
| 12.02.2021 | 17,39 | 18,25 | 17,34 | 17,50 | 1,16% | 1.209.041,00 |
| 11.02.2021 | 16,50 | 17,32 | 16,40 | 17,30 | 5,62% | 906.411,00 |
| 10.02.2021 | 16,39 | 16,66 | 16,17 | 16,38 | 0,12% | 640.049,00 |
| 09.02.2021 | 16,67 | 16,73 | 16,25 | 16,36 | -1,30% | 722.607,00 |
| 08.02.2021 | 16,75 | 16,90 | 16,36 | 16,58 | 0,03% | 769.813,00 |
| 05.02.2021 | 16,37 | 16,72 | 16,18 | 16,57 | 2,22% | 1.029.426,00 |
| 04.02.2021 | 16,36 | 16,55 | 16,08 | 16,21 | -0,49% | 767.540,00 |
| 03.02.2021 | 16,56 | 16,79 | 16,25 | 16,29 | -0,67% | 939.190,00 |
| 02.02.2021 | 15,87 | 16,48 | 15,81 | 16,40 | 3,47% | 1.063.323,00 |
| 01.02.2021 | 15,63 | 15,90 | 15,56 | 15,85 | 2,79% | 536.568,00 |
| 29.01.2021 | 15,50 | 15,83 | 15,26 | 15,42 | -1,66% | 876.524,00 |
| 28.01.2021 | 15,44 | 15,96 | 14,83 | 15,68 | 1,72% | 984.896,00 |
| 27.01.2021 | 16,31 | 16,40 | 14,91 | 15,42 | -3,78% | 1.483.497,00 |
| 26.01.2021 | 16,01 | 16,20 | 15,74 | 16,02 | -0,03% | 544.106,00 |
| 25.01.2021 | 16,64 | 16,92 | 15,91 | 16,03 | -1,63% | 1.080.519,00 |
| 22.01.2021 | 16,00 | 16,41 | 15,67 | 16,29 | 1,84% | 770.447,00 |
| 21.01.2021 | 15,71 | 16,04 | 15,54 | 16,00 | 3,03% | 884.287,00 |
| 20.01.2021 | 15,45 | 15,82 | 15,37 | 15,53 | 1,80% | 1.047.877,00 |
| 19.01.2021 | 14,93 | 15,46 | 14,89 | 15,25 | 3,25% | 1.103.036,00 |
| 18.01.2021 | 14,44 | 14,91 | 14,43 | 14,77 | 1,69% | 780.007,00 |
| 15.01.2021 | 14,68 | 14,72 | 14,35 | 14,53 | -1,59% | 756.502,00 |
| 14.01.2021 | 14,61 | 14,95 | 14,54 | 14,76 | 0,75% | 640.903,00 |
| 13.01.2021 | 14,40 | 14,82 | 14,28 | 14,65 | 1,77% | 767.540,00 |
| 12.01.2021 | 14,66 | 14,85 | 14,24 | 14,40 | -1,34% | 629.904,00 |
| 11.01.2021 | 14,33 | 14,85 | 14,15 | 14,59 | 1,60% | 1.041.341,00 |
| 08.01.2021 | 14,33 | 14,70 | 14,23 | 14,36 | 0,63% | 955.505,00 |
| 07.01.2021 | 14,44 | 14,45 | 14,12 | 14,27 | -1,01% | 555.070,00 |
| 06.01.2021 | 14,81 | 14,81 | 14,27 | 14,42 | -2,99% | 1.054.080,00 |
| 05.01.2021 | 13,86 | 14,94 | 13,77 | 14,86 | 3,73% | 1.676.898,00 |
| 04.01.2021 | 14,46 | 14,64 | 14,14 | 14,33 | 0,42% | 898.785,00 |
| 30.12.2020 | 14,13 | 14,37 | 14,06 | 14,27 | 0,99% | 343.506,00 |
| 29.12.2020 | 14,51 | 14,63 | 14,03 | 14,13 | -2,75% | 499.991,00 |
| 28.12.2020 | 14,63 | 14,86 | 14,44 | 14,53 | 1,22% | 564.325,00 |
| 23.12.2020 | 14,28 | 14,57 | 14,23 | 14,35 | 1,56% | 740.297,00 |
| 22.12.2020 | 13,77 | 14,34 | 13,77 | 14,13 | 3,29% | 800.241,00 |
| 21.12.2020 | 13,65 | 13,92 | 13,48 | 13,68 | -2,53% | 863.083,00 |
| 18.12.2020 | 13,51 | 14,13 | 13,49 | 14,04 | 2,82% | 1.624.515,00 |
| 17.12.2020 | 13,10 | 13,82 | 12,99 | 13,65 | 5,36% | 1.746.754,00 |
| 16.12.2020 | 12,98 | 13,27 | 12,87 | 12,96 | 0,00% | 872.845,00 |
| 15.12.2020 | 12,72 | 13,02 | 12,71 | 12,96 | 2,82% | 936.770,00 |
| 14.12.2020 | 12,62 | 12,75 | 12,38 | 12,60 | -1,10% | 727.227,00 |
| 11.12.2020 | 12,95 | 13,07 | 12,73 | 12,74 | -1,51% | 619.044,00 |
| 10.12.2020 | 12,74 | 12,96 | 12,65 | 12,94 | -0,08% | 742.085,00 |
| 09.12.2020 | 13,16 | 13,18 | 12,75 | 12,95 | -1,22% | 988.746,00 |
| 08.12.2020 | 13,26 | 13,46 | 13,07 | 13,11 | -0,91% | 985.256,00 |
| 07.12.2020 | 13,00 | 13,23 | 12,79 | 13,23 | 1,81% | 838.027,00 |
| 04.12.2020 | 12,15 | 12,99 | 12,11 | 12,99 | 6,61% | 1.271.266,00 |
| 03.12.2020 | 12,28 | 12,36 | 12,14 | 12,19 | -1,02% | 481.365,00 |
| 02.12.2020 | 12,24 | 12,57 | 12,19 | 12,31 | -0,12% | 807.809,00 |
| 01.12.2020 | 12,22 | 12,35 | 11,86 | 12,33 | 1,32% | 1.045.248,00 |
| 30.11.2020 | 12,17 | 12,50 | 12,12 | 12,17 | -1,02% | 1.080.083,00 |
| 27.11.2020 | 11,63 | 12,29 | 11,63 | 12,29 | 6,09% | 1.126.657,00 |
| 26.11.2020 | 11,26 | 11,73 | 11,20 | 11,59 | 4,32% | 1.638.377,00 |
| 25.11.2020 | 11,05 | 11,31 | 10,97 | 11,11 | 0,95% | 736.433,00 |
| 24.11.2020 | 11,23 | 11,36 | 10,88 | 11,00 | -0,99% | 649.676,00 |
| 23.11.2020 | 11,07 | 11,36 | 11,07 | 11,11 | 0,45% | 660.115,00 |
| 20.11.2020 | 10,77 | 11,06 | 10,70 | 11,06 | 2,41% | 760.951,00 |
| 19.11.2020 | 10,80 | 10,84 | 10,64 | 10,80 | 0,56% | 347.087,00 |
| 18.11.2020 | 10,50 | 10,77 | 10,44 | 10,74 | 2,29% | 390.649,00 |
| 17.11.2020 | 10,42 | 10,67 | 10,41 | 10,50 | -0,47% | 386.551,00 |
| 16.11.2020 | 10,43 | 10,61 | 10,27 | 10,55 | 1,88% | 889.778,00 |