22,155€
-1,23%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 23,05 | 23,29 | 21,92 | 22,43 | 4,42% | 1.499.504,00 |
| 17.04.2024 | 21,91 | 22,11 | 21,29 | 21,48 | -3,46% | 592.416,00 |
| 16.04.2024 | 21,91 | 22,25 | 21,47 | 22,25 | -0,13% | 617.198,00 |
| 15.04.2024 | 21,80 | 22,64 | 21,65 | 22,28 | 1,55% | 699.371,00 |
| 12.04.2024 | 22,70 | 23,14 | 21,75 | 21,94 | -2,32% | 577.290,00 |
| 11.04.2024 | 22,01 | 22,71 | 22,01 | 22,46 | 2,51% | 843.288,00 |
| 10.04.2024 | 22,00 | 22,88 | 21,38 | 21,91 | -4,70% | 2.399.207,00 |
| 09.04.2024 | 23,24 | 23,71 | 22,78 | 22,99 | -0,43% | 903.070,00 |
| 08.04.2024 | 22,82 | 23,26 | 22,79 | 23,09 | 1,63% | 560.793,00 |
| 05.04.2024 | 23,00 | 23,01 | 22,48 | 22,72 | -2,28% | 1.037.844,00 |
| 04.04.2024 | 23,57 | 23,66 | 23,03 | 23,25 | -1,61% | 950.900,00 |
| 03.04.2024 | 23,64 | 23,80 | 23,19 | 23,63 | -0,04% | 613.587,00 |
| 02.04.2024 | 24,41 | 24,93 | 23,54 | 23,64 | -3,51% | 1.183.332,00 |
| 28.03.2024 | 23,51 | 24,82 | 23,02 | 24,50 | 2,47% | 1.843.122,00 |
| 27.03.2024 | 25,39 | 25,43 | 23,81 | 23,91 | -6,27% | 2.129.197,00 |
| 26.03.2024 | 25,61 | 25,62 | 25,23 | 25,51 | -0,74% | 553.423,00 |
| 25.03.2024 | 25,71 | 25,91 | 25,21 | 25,70 | 0,08% | 596.876,00 |
| 22.03.2024 | 25,82 | 26,07 | 25,61 | 25,68 | -1,80% | 430.588,00 |
| 21.03.2024 | 26,02 | 26,50 | 25,84 | 26,15 | 3,36% | 432.630,00 |
| 20.03.2024 | 25,72 | 25,76 | 25,22 | 25,30 | -1,56% | 326.923,00 |
| 19.03.2024 | 25,62 | 25,83 | 25,47 | 25,70 | -0,35% | 378.815,00 |
| 18.03.2024 | 25,61 | 25,88 | 25,31 | 25,79 | 1,66% | 623.283,00 |
| 15.03.2024 | 25,93 | 26,00 | 25,03 | 25,37 | -2,54% | 1.500.943,00 |
| 14.03.2024 | 26,50 | 26,71 | 25,83 | 26,03 | -1,51% | 527.149,00 |
| 13.03.2024 | 26,78 | 27,04 | 26,09 | 26,43 | -1,01% | 799.258,00 |
| 12.03.2024 | 25,50 | 27,00 | 25,30 | 26,70 | 4,99% | 914.568,00 |
| 11.03.2024 | 25,85 | 26,07 | 25,27 | 25,43 | -2,72% | 817.405,00 |
| 08.03.2024 | 27,36 | 27,41 | 26,08 | 26,14 | -4,91% | 909.310,00 |
| 07.03.2024 | 27,28 | 27,60 | 26,75 | 27,49 | 0,29% | 1.068.396,00 |
| 06.03.2024 | 27,73 | 28,08 | 26,98 | 27,41 | -1,79% | 1.075.492,00 |
| 05.03.2024 | 27,81 | 28,18 | 27,62 | 27,91 | -1,45% | 811.635,00 |
| 04.03.2024 | 28,35 | 28,82 | 27,94 | 28,32 | 3,96% | 1.788.334,00 |
| 01.03.2024 | 26,62 | 27,35 | 26,33 | 27,24 | 6,07% | 2.419.298,00 |
| 29.02.2024 | 26,00 | 27,88 | 24,75 | 25,68 | -18,66% | 6.241.183,00 |
| 28.02.2024 | 31,78 | 31,81 | 30,80 | 31,57 | -1,56% | 946.400,00 |
| 27.02.2024 | 32,50 | 32,62 | 31,52 | 32,07 | -1,63% | 925.216,00 |
| 26.02.2024 | 32,92 | 33,50 | 32,11 | 32,60 | -1,93% | 677.268,00 |
| 23.02.2024 | 34,79 | 34,92 | 33,17 | 33,24 | -4,21% | 444.888,00 |
| 22.02.2024 | 35,25 | 36,04 | 34,54 | 34,70 | 2,39% | 635.321,00 |
| 21.02.2024 | 33,73 | 33,94 | 33,35 | 33,89 | -0,09% | 200.002,00 |
| 20.02.2024 | 34,19 | 34,45 | 33,57 | 33,92 | -1,51% | 315.665,00 |
| 19.02.2024 | 34,43 | 34,96 | 34,43 | 34,44 | -0,92% | 222.127,00 |
| 16.02.2024 | 35,13 | 36,18 | 34,05 | 34,76 | 3,05% | 833.142,00 |
| 15.02.2024 | 33,91 | 34,70 | 33,26 | 33,73 | 0,69% | 375.679,00 |
| 14.02.2024 | 33,35 | 33,71 | 32,80 | 33,50 | -0,03% | 239.326,00 |
| 13.02.2024 | 34,27 | 34,27 | 32,88 | 33,51 | -3,51% | 349.120,00 |
| 12.02.2024 | 34,65 | 34,84 | 34,32 | 34,73 | 0,52% | 195.524,00 |
| 09.02.2024 | 33,37 | 34,75 | 33,31 | 34,55 | 2,92% | 292.708,00 |
| 08.02.2024 | 33,78 | 33,87 | 32,78 | 33,57 | 0,09% | 439.576,00 |
| 07.02.2024 | 32,65 | 34,06 | 32,48 | 33,54 | 2,35% | 519.237,00 |
| 06.02.2024 | 33,52 | 33,95 | 32,58 | 32,77 | -2,47% | 559.174,00 |
| 05.02.2024 | 33,40 | 33,65 | 32,88 | 33,60 | 0,87% | 369.550,00 |
| 02.02.2024 | 34,65 | 34,70 | 33,14 | 33,31 | -3,56% | 590.576,00 |
| 01.02.2024 | 34,70 | 35,32 | 34,47 | 34,54 | -0,66% | 249.919,00 |
| 31.01.2024 | 34,63 | 35,29 | 34,54 | 34,77 | -1,00% | 459.019,00 |
| 30.01.2024 | 35,80 | 35,97 | 34,89 | 35,12 | -0,90% | 203.649,00 |
| 29.01.2024 | 35,35 | 35,60 | 35,10 | 35,44 | -0,48% | 251.864,00 |
| 26.01.2024 | 35,37 | 35,83 | 35,19 | 35,61 | -1,63% | 270.127,00 |
| 25.01.2024 | 35,83 | 36,53 | 35,72 | 36,20 | 0,06% | 357.808,00 |
| 24.01.2024 | 35,00 | 36,41 | 34,68 | 36,18 | 5,45% | 961.986,00 |
| 23.01.2024 | 35,89 | 36,12 | 34,31 | 34,31 | -4,59% | 871.488,00 |
| 22.01.2024 | 36,20 | 36,69 | 35,63 | 35,96 | 1,32% | 687.740,00 |
| 19.01.2024 | 34,73 | 35,73 | 34,55 | 35,49 | 3,38% | 859.320,00 |
| 18.01.2024 | 33,00 | 34,39 | 33,00 | 34,33 | 5,15% | 555.125,00 |
| 17.01.2024 | 32,86 | 33,30 | 32,19 | 32,65 | -1,72% | 306.130,00 |
| 16.01.2024 | 32,71 | 33,31 | 32,21 | 33,22 | 0,94% | 355.236,00 |
| 15.01.2024 | 33,00 | 33,31 | 32,60 | 32,91 | -0,51% | 305.981,00 |
| 12.01.2024 | 32,99 | 33,29 | 32,81 | 33,08 | 1,19% | 490.214,00 |
| 11.01.2024 | 33,36 | 33,39 | 32,56 | 32,69 | -1,42% | 658.396,00 |
| 10.01.2024 | 33,77 | 33,88 | 32,87 | 33,16 | -0,81% | 716.627,00 |
| 09.01.2024 | 33,90 | 33,95 | 32,56 | 33,43 | -0,77% | 640.985,00 |
| 08.01.2024 | 34,30 | 34,43 | 33,57 | 33,69 | -1,89% | 591.907,00 |
| 05.01.2024 | 34,25 | 34,58 | 33,89 | 34,34 | -0,32% | 519.655,00 |
| 04.01.2024 | 33,60 | 34,51 | 32,73 | 34,45 | -2,96% | 1.176.724,00 |
| 03.01.2024 | 36,60 | 37,22 | 35,45 | 35,50 | -4,13% | 760.828,00 |
| 02.01.2024 | 38,68 | 39,10 | 36,71 | 37,03 | -4,22% | 511.185,00 |
| 29.12.2023 | 38,60 | 38,66 | 38,30 | 38,66 | 0,29% | 85.963,00 |
| 28.12.2023 | 38,68 | 38,95 | 38,41 | 38,55 | 0,05% | 196.063,00 |
| 27.12.2023 | 38,34 | 39,07 | 38,30 | 38,53 | 0,86% | 299.570,00 |
| 22.12.2023 | 38,48 | 38,48 | 37,74 | 38,20 | -1,22% | 293.413,00 |
| 21.12.2023 | 38,01 | 38,82 | 37,87 | 38,67 | 1,28% | 475.138,00 |
| 20.12.2023 | 38,26 | 38,33 | 37,64 | 38,18 | -0,26% | 390.991,00 |
| 19.12.2023 | 38,00 | 38,56 | 37,88 | 38,28 | 1,73% | 360.536,00 |
| 18.12.2023 | 38,27 | 38,59 | 37,13 | 37,63 | -2,11% | 383.668,00 |
| 15.12.2023 | 38,30 | 38,88 | 37,87 | 38,44 | 0,73% | 1.027.781,00 |
| 14.12.2023 | 39,49 | 39,89 | 38,00 | 38,16 | -1,93% | 855.351,00 |
| 13.12.2023 | 37,73 | 39,22 | 37,70 | 38,91 | 0,08% | 899.523,00 |
| 12.12.2023 | 36,63 | 39,16 | 36,55 | 38,88 | 7,79% | 1.395.295,00 |
| 11.12.2023 | 35,85 | 36,37 | 35,71 | 36,07 | 0,22% | 365.459,00 |
| 08.12.2023 | 35,39 | 36,26 | 35,38 | 35,99 | 1,58% | 494.383,00 |
| 07.12.2023 | 34,94 | 35,48 | 34,66 | 35,43 | 0,34% | 397.076,00 |
| 06.12.2023 | 34,30 | 35,45 | 34,21 | 35,31 | 3,49% | 835.881,00 |
| 05.12.2023 | 32,80 | 34,22 | 32,80 | 34,12 | 4,02% | 609.590,00 |
| 04.12.2023 | 33,84 | 34,17 | 32,45 | 32,80 | -3,16% | 426.350,00 |
| 01.12.2023 | 33,34 | 34,35 | 33,15 | 33,87 | 1,38% | 555.779,00 |
| 30.11.2023 | 32,90 | 33,78 | 32,90 | 33,41 | 1,27% | 831.520,00 |
| 29.11.2023 | 31,98 | 33,11 | 31,89 | 32,99 | 3,19% | 400.756,00 |
| 28.11.2023 | 31,50 | 31,97 | 31,13 | 31,97 | 1,20% | 767.882,00 |
| 27.11.2023 | 30,94 | 31,70 | 30,94 | 31,59 | 2,10% | 386.470,00 |
| 24.11.2023 | 31,00 | 31,21 | 30,79 | 30,94 | -0,58% | 177.325,00 |