Börse:
16,300€
1,91%
Echtzeit-Aktienkurs Aixtron SE
Bid:
16,275€
Ask:
16,325€
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 15,89 | 16,40 | 15,67 | 16,30 | 1,88% | - |
| 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 |
| 13.11.2020 | 10,12 | 10,47 | 10,12 | 10,36 | 1,92% | 650.338,00 |
| 12.11.2020 | 10,19 | 10,29 | 10,06 | 10,16 | 0,10% | 702.982,00 |
| 11.11.2020 | 9,87 | 10,25 | 9,58 | 10,15 | 2,77% | 1.327.599,00 |
| 10.11.2020 | 10,36 | 10,56 | 9,73 | 9,88 | -4,86% | 1.296.681,00 |
| 09.11.2020 | 10,47 | 10,51 | 10,13 | 10,38 | 2,47% | 1.123.249,00 |
| 06.11.2020 | 10,12 | 10,16 | 9,82 | 10,13 | 0,40% | 617.786,00 |
| 05.11.2020 | 9,80 | 10,22 | 9,80 | 10,09 | 4,62% | 990.483,00 |
| 04.11.2020 | 9,69 | 9,70 | 9,50 | 9,64 | -0,64% | 1.359.875,00 |
| 03.11.2020 | 9,65 | 9,78 | 9,49 | 9,71 | 1,70% | 901.311,00 |
| 02.11.2020 | 9,74 | 9,98 | 9,49 | 9,54 | -1,34% | 1.549.349,00 |
| 30.10.2020 | 9,44 | 9,74 | 9,23 | 9,67 | 1,38% | 2.651.983,00 |
| 29.10.2020 | 10,55 | 10,65 | 8,84 | 9,54 | -12,46% | 4.541.855,00 |
| 28.10.2020 | 11,06 | 11,29 | 10,89 | 10,90 | -3,07% | 967.729,00 |
| 27.10.2020 | 11,68 | 11,85 | 11,25 | 11,25 | -2,60% | 854.085,00 |
| 26.10.2020 | 11,06 | 11,76 | 11,00 | 11,55 | 1,67% | 661.031,00 |
| 23.10.2020 | 11,31 | 11,57 | 11,15 | 11,36 | -0,13% | 505.203,00 |
| 22.10.2020 | 11,38 | 11,58 | 11,31 | 11,37 | -0,87% | 698.934,00 |
| 21.10.2020 | 11,47 | 11,60 | 11,31 | 11,47 | -0,13% | 490.353,00 |
| 20.10.2020 | 11,37 | 11,57 | 11,37 | 11,49 | 0,53% | 394.527,00 |
| 19.10.2020 | 11,35 | 11,43 | 11,18 | 11,43 | 1,29% | 439.434,00 |
| 16.10.2020 | 11,24 | 11,53 | 11,22 | 11,28 | 0,49% | 397.076,00 |
| 15.10.2020 | 11,45 | 11,65 | 11,20 | 11,23 | -3,90% | 823.577,00 |
| 14.10.2020 | 11,88 | 11,98 | 11,66 | 11,68 | -1,64% | 403.910,00 |
| 13.10.2020 | 11,50 | 12,04 | 11,46 | 11,88 | 3,08% | 1.086.336,00 |
| 12.10.2020 | 11,38 | 11,64 | 11,35 | 11,52 | 1,19% | 532.568,00 |
| 09.10.2020 | 11,00 | 11,39 | 10,97 | 11,39 | 3,64% | 800.920,00 |
| 08.10.2020 | 10,84 | 11,04 | 10,75 | 10,99 | 1,85% | 674.653,00 |
| 07.10.2020 | 10,75 | 10,86 | 10,68 | 10,79 | 0,19% | 334.154,00 |
| 06.10.2020 | 11,04 | 11,10 | 10,67 | 10,77 | -2,49% | 636.932,00 |
| 05.10.2020 | 10,90 | 11,13 | 10,77 | 11,04 | 2,03% | 757.882,00 |
| 02.10.2020 | 10,70 | 10,90 | 10,63 | 10,82 | -0,14% | 628.661,00 |
| 01.10.2020 | 10,40 | 10,87 | 10,39 | 10,84 | 5,19% | 832.006,00 |
| 30.09.2020 | 10,21 | 10,34 | 10,18 | 10,30 | 0,00% | 282.893,00 |
| 29.09.2020 | 10,30 | 10,51 | 10,24 | 10,30 | 0,05% | 653.023,00 |
| 28.09.2020 | 10,18 | 10,35 | 10,15 | 10,30 | 1,68% | 453.656,00 |
| 25.09.2020 | 10,18 | 10,25 | 9,81 | 10,13 | -1,22% | 478.607,00 |
| 24.09.2020 | 10,13 | 10,30 | 10,02 | 10,25 | -0,63% | 605.594,00 |
| 23.09.2020 | 10,29 | 10,49 | 10,25 | 10,32 | 1,73% | 653.762,00 |
| 22.09.2020 | 9,98 | 10,30 | 9,98 | 10,14 | 1,20% | 778.115,00 |
| 21.09.2020 | 9,95 | 10,05 | 9,82 | 10,02 | 0,26% | 777.440,00 |
| 18.09.2020 | 9,91 | 10,18 | 9,88 | 9,99 | 1,98% | 1.088.347,00 |
| 17.09.2020 | 9,84 | 9,90 | 9,74 | 9,80 | -2,05% | 590.396,00 |
| 16.09.2020 | 9,68 | 10,12 | 9,68 | 10,01 | 3,10% | 823.054,00 |
| 15.09.2020 | 9,51 | 9,80 | 9,49 | 9,70 | 1,83% | 787.305,00 |
| 14.09.2020 | 9,49 | 9,62 | 9,45 | 9,53 | 1,06% | 406.221,00 |
| 11.09.2020 | 9,39 | 9,63 | 9,36 | 9,43 | -0,13% | 398.019,00 |
| 10.09.2020 | 9,65 | 9,72 | 9,36 | 9,44 | -1,97% | 471.069,00 |
| 09.09.2020 | 9,44 | 9,67 | 9,40 | 9,63 | 1,86% | 386.130,00 |
| 08.09.2020 | 9,84 | 9,91 | 9,34 | 9,46 | -3,37% | 866.349,00 |
| 07.09.2020 | 9,77 | 9,96 | 9,67 | 9,79 | 1,60% | 657.964,00 |
| 04.09.2020 | 9,60 | 9,98 | 9,54 | 9,63 | -1,35% | 790.366,00 |
| 03.09.2020 | 10,22 | 10,26 | 9,74 | 9,76 | -3,09% | 768.020,00 |
| 02.09.2020 | 9,96 | 10,25 | 9,96 | 10,08 | 1,81% | 674.962,00 |
| 01.09.2020 | 9,75 | 10,04 | 9,70 | 9,90 | 2,53% | 805.434,00 |