Börse:
134,820€
-0,19%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
134,820€
Ask:
134,820€
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 135,18 | 135,26 | 134,40 | 134,82 | -0,19% | - |
| 09.04.2021 | 136,17 | 136,33 | 134,55 | 135,08 | -0,09% | - |
| 08.04.2021 | 135,26 | 135,36 | 134,92 | 135,20 | 0,46% | 20,00 |
| 07.04.2021 | 136,23 | 136,59 | 133,49 | 134,58 | -1,16% | - |
| 06.04.2021 | 138,41 | 138,60 | 134,82 | 136,16 | 0,47% | - |
| 01.04.2021 | 132,58 | 135,52 | 132,58 | 135,52 | 2,73% | 50,00 |
| 31.03.2021 | 130,06 | 133,10 | 129,79 | 131,92 | 1,60% | - |
| 30.03.2021 | 130,48 | 130,91 | 129,28 | 129,84 | -2,92% | - |
| 29.03.2021 | 131,98 | 133,74 | 131,98 | 133,74 | 5,49% | 27,00 |
| 26.03.2021 | 127,78 | 127,78 | 126,78 | 126,78 | -0,27% | 72,00 |
| 25.03.2021 | 127,64 | 128,16 | 124,32 | 127,12 | -0,87% | - |
| 24.03.2021 | 127,67 | 130,16 | 127,07 | 128,24 | -0,87% | - |
| 23.03.2021 | 129,34 | 129,94 | 129,34 | 129,36 | -0,87% | 75,00 |
| 22.03.2021 | 128,06 | 130,50 | 128,00 | 130,50 | 3,34% | 40,00 |
| 19.03.2021 | 125,83 | 128,59 | 124,33 | 126,28 | -0,79% | - |
| 18.03.2021 | 129,04 | 129,07 | 125,42 | 127,28 | -0,11% | - |
| 17.03.2021 | 128,81 | 129,33 | 126,02 | 127,42 | -1,79% | - |
| 16.03.2021 | 127,53 | 129,96 | 127,07 | 129,74 | 3,26% | - |
| 15.03.2021 | 124,36 | 126,80 | 123,96 | 125,64 | 0,74% | - |
| 12.03.2021 | 125,71 | 125,77 | 123,44 | 124,72 | -1,00% | - |
| 11.03.2021 | 124,76 | 127,66 | 124,76 | 125,98 | 0,88% | 50,00 |
| 10.03.2021 | 125,38 | 125,60 | 123,80 | 124,88 | -0,86% | 309,00 |
| 09.03.2021 | 122,70 | 126,97 | 122,70 | 125,96 | 1,40% | 796,00 |
| 08.03.2021 | 125,26 | 125,86 | 124,22 | 124,22 | 2,34% | 1.935,00 |
| 05.03.2021 | 120,28 | 122,04 | 120,28 | 121,38 | -1,80% | 120,00 |
| 04.03.2021 | 123,77 | 124,71 | 118,80 | 123,60 | -3,23% | - |
| 03.03.2021 | 128,38 | 128,76 | 127,72 | 127,72 | -2,07% | 50,00 |
| 02.03.2021 | 131,54 | 132,31 | 127,49 | 130,42 | -0,72% | - |
| 01.03.2021 | 130,57 | 132,00 | 128,86 | 131,36 | 1,31% | - |
| 26.02.2021 | 124,77 | 130,31 | 124,67 | 129,66 | 2,34% | - |
| 25.02.2021 | 132,79 | 132,81 | 125,59 | 126,70 | -4,12% | - |
| 24.02.2021 | 128,94 | 132,14 | 128,84 | 132,14 | 1,63% | 100,00 |
| 23.02.2021 | 131,84 | 131,84 | 128,08 | 130,02 | -0,69% | 20,00 |
| 22.02.2021 | 134,06 | 134,06 | 130,92 | 130,92 | -1,13% | 81,00 |
| 19.02.2021 | 130,50 | 132,42 | 130,44 | 132,42 | 2,43% | 135,00 |
| 18.02.2021 | 131,93 | 132,95 | 128,82 | 129,28 | -1,48% | - |
| 17.02.2021 | 132,94 | 132,94 | 129,20 | 131,22 | -2,84% | 15,00 |
| 16.02.2021 | 133,38 | 135,06 | 133,38 | 135,06 | 1,17% | 20,00 |
| 15.02.2021 | 132,78 | 133,57 | 132,75 | 133,50 | 1,14% | - |
| 12.02.2021 | 130,70 | 132,44 | 130,70 | 132,00 | 0,92% | 50,00 |
| 11.02.2021 | 126,36 | 130,80 | 126,36 | 130,80 | 3,19% | 100,00 |
| 10.02.2021 | 126,50 | 127,04 | 126,50 | 126,76 | 0,49% | 355,00 |
| 09.02.2021 | 126,75 | 127,12 | 125,08 | 126,14 | -0,03% | - |
| 08.02.2021 | 124,22 | 126,18 | 124,18 | 126,18 | 1,48% | 15,00 |
| 05.02.2021 | 126,20 | 126,20 | 124,34 | 124,34 | -0,45% | - |
| 04.02.2021 | 122,82 | 124,90 | 122,82 | 124,90 | 1,02% | - |
| 03.02.2021 | 126,70 | 126,82 | 123,64 | 123,64 | -1,87% | - |
| 02.02.2021 | 126,22 | 126,54 | 126,00 | 126,00 | 1,99% | 22,00 |
| 01.02.2021 | 121,42 | 123,54 | 121,42 | 123,54 | 1,21% | 5,00 |
| 29.01.2021 | 121,56 | 122,06 | 121,56 | 122,06 | -1,82% | 85,00 |
| 28.01.2021 | 120,44 | 124,32 | 118,60 | 124,32 | -2,60% | 200,00 |
| 27.01.2021 | 127,64 | 127,64 | 127,64 | 127,64 | 1,19% | - |
| 26.01.2021 | 125,66 | 126,26 | 125,66 | 126,14 | -0,16% | - |
| 25.01.2021 | 128,36 | 128,82 | 125,70 | 126,34 | -1,51% | 25,00 |
| 22.01.2021 | 130,06 | 130,06 | 128,28 | 128,28 | -1,91% | 50,00 |
| 21.01.2021 | 132,04 | 132,28 | 130,78 | 130,78 | -1,71% | - |
| 20.01.2021 | 132,48 | 134,32 | 132,48 | 133,06 | 1,06% | - |
| 19.01.2021 | 131,20 | 132,60 | 131,20 | 131,66 | 1,04% | - |
| 18.01.2021 | 129,94 | 130,40 | 129,94 | 130,30 | -0,41% | - |
| 15.01.2021 | 130,64 | 133,04 | 129,12 | 130,84 | -0,67% | 16,00 |
| 14.01.2021 | 130,60 | 131,90 | 130,60 | 131,72 | 0,49% | - |
| 13.01.2021 | 130,16 | 131,88 | 130,16 | 131,08 | 0,21% | - |
| 12.01.2021 | 130,00 | 130,80 | 130,00 | 130,80 | 2,60% | 13,00 |
| 11.01.2021 | 127,76 | 127,90 | 127,38 | 127,48 | 0,33% | 180,00 |
| 08.01.2021 | 127,06 | 127,06 | 127,06 | 127,06 | 4,32% | - |
| 07.01.2021 | 121,80 | 121,80 | 121,80 | 121,80 | 2,51% | - |
| 06.01.2021 | 118,82 | 118,82 | 118,82 | 118,82 | -1,08% | - |
| 05.01.2021 | 119,30 | 120,12 | 119,12 | 120,12 | 0,84% | 21,00 |
| 04.01.2021 | 120,52 | 121,10 | 118,48 | 119,12 | 1,79% | 184,00 |
| 30.12.2020 | 117,02 | 117,08 | 117,02 | 117,02 | -1,10% | - |
| 29.12.2020 | 118,32 | 118,32 | 118,32 | 118,32 | -0,27% | - |
| 28.12.2020 | 118,18 | 120,36 | 118,18 | 118,64 | 0,63% | 45,00 |
| 23.12.2020 | 118,18 | 118,56 | 117,90 | 117,90 | 1,06% | 25,00 |
| 22.12.2020 | 116,14 | 116,66 | 116,14 | 116,66 | 0,24% | 8,00 |
| 21.12.2020 | 118,34 | 118,34 | 115,94 | 116,38 | -1,51% | 75,00 |
| 18.12.2020 | 116,80 | 118,16 | 116,80 | 118,16 | 1,08% | - |
| 17.12.2020 | 116,72 | 116,90 | 116,72 | 116,90 | -0,20% | 100,00 |
| 16.12.2020 | 118,22 | 118,76 | 116,54 | 117,14 | 0,24% | - |
| 15.12.2020 | 116,86 | 116,86 | 116,86 | 116,86 | -0,56% | - |
| 14.12.2020 | 116,24 | 117,82 | 116,24 | 117,52 | 0,75% | - |
| 11.12.2020 | 115,54 | 116,64 | 115,22 | 116,64 | -0,44% | - |
| 10.12.2020 | 116,44 | 117,16 | 115,90 | 117,16 | -2,25% | - |
| 09.12.2020 | 120,16 | 120,62 | 119,86 | 119,86 | 1,77% | - |
| 08.12.2020 | 117,96 | 118,00 | 117,78 | 117,78 | -0,44% | - |
| 07.12.2020 | 118,48 | 120,60 | 117,46 | 118,30 | 0,56% | 657,00 |
| 04.12.2020 | 114,94 | 117,90 | 114,74 | 117,64 | 2,26% | 42,00 |
| 03.12.2020 | 115,42 | 115,88 | 115,04 | 115,04 | -0,78% | - |
| 02.12.2020 | 116,12 | 116,36 | 115,94 | 115,94 | -0,79% | - |
| 01.12.2020 | 116,64 | 117,64 | 116,18 | 116,86 | 1,30% | 100,00 |
| 30.11.2020 | 114,28 | 115,52 | 113,92 | 115,36 | 1,12% | 43,00 |
| 27.11.2020 | 113,94 | 114,12 | 113,94 | 114,08 | 0,14% | - |
| 26.11.2020 | 113,92 | 113,92 | 113,92 | 113,92 | -0,37% | - |
| 25.11.2020 | 114,82 | 115,12 | 114,34 | 114,34 | -0,09% | - |
| 24.11.2020 | 117,14 | 117,14 | 114,44 | 114,44 | -1,14% | 36,00 |
| 23.11.2020 | 113,76 | 115,76 | 113,62 | 115,76 | 1,53% | - |
| 20.11.2020 | 114,24 | 114,56 | 114,02 | 114,02 | 1,69% | - |
| 19.11.2020 | 112,06 | 112,12 | 112,06 | 112,12 | -2,16% | - |
| 18.11.2020 | 113,66 | 114,60 | 113,66 | 114,60 | -0,40% | - |
| 17.11.2020 | 116,08 | 116,22 | 114,30 | 115,06 | -1,46% | 124,00 |
| 16.11.2020 | 115,38 | 116,76 | 115,38 | 116,76 | 1,37% | 10,00 |