Börse:
15,505€
1,91%
Echtzeit-Aktienkurs AIXTRON SE NA O.N.
Bid:
15,505€
Ask:
15,505€
Aktienkurse zur AIXTRON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 15,39 | 15,70 | 15,03 | 15,51 | 1,91% | 7.770,00 |
| 13.05.2021 | 15,07 | 15,50 | 14,87 | 15,22 | 0,93% | 39.088,00 |
| 12.05.2021 | 15,85 | 15,85 | 15,02 | 15,08 | -4,50% | 40.990,00 |
| 11.05.2021 | 16,13 | 16,13 | 15,37 | 15,79 | -1,90% | 10.094,00 |
| 10.05.2021 | 17,00 | 17,00 | 16,09 | 16,09 | -2,87% | 21.910,00 |
| 07.05.2021 | 16,36 | 16,72 | 15,87 | 16,57 | 1,47% | 15.543,00 |
| 06.05.2021 | 16,90 | 16,92 | 15,74 | 16,33 | -3,12% | 18.051,00 |
| 05.05.2021 | 16,90 | 17,07 | 16,61 | 16,85 | 0,42% | 8.918,00 |
| 04.05.2021 | 17,68 | 17,68 | 16,38 | 16,78 | -4,50% | 22.674,00 |
| 03.05.2021 | 17,97 | 17,97 | 17,46 | 17,57 | -1,29% | 10.414,00 |
| 30.04.2021 | 17,37 | 18,12 | 17,35 | 17,80 | 3,31% | 34.935,00 |
| 29.04.2021 | 19,10 | 19,20 | 16,74 | 17,23 | -8,42% | 43.904,00 |
| 28.04.2021 | 18,89 | 18,92 | 18,56 | 18,82 | -0,08% | 4.621,00 |
| 27.04.2021 | 19,11 | 19,13 | 18,73 | 18,83 | -0,89% | 5.493,00 |
| 26.04.2021 | 18,88 | 19,00 | 18,62 | 19,00 | 2,32% | 8.667,00 |
| 23.04.2021 | 18,70 | 18,73 | 18,45 | 18,57 | 0,05% | 6.270,00 |
| 22.04.2021 | 18,09 | 18,86 | 18,09 | 18,56 | 3,00% | 10.713,00 |
| 21.04.2021 | 18,06 | 18,15 | 17,67 | 18,02 | 0,31% | 4.730,00 |
| 20.04.2021 | 18,81 | 19,03 | 17,87 | 17,97 | -4,44% | 11.758,00 |
| 19.04.2021 | 19,30 | 19,34 | 18,77 | 18,80 | -2,29% | 7.948,00 |
| 16.04.2021 | 19,34 | 19,44 | 19,04 | 19,24 | -0,31% | 3.532,00 |
| 15.04.2021 | 19,60 | 19,60 | 19,19 | 19,30 | -0,59% | 3.580,00 |
| 14.04.2021 | 18,91 | 19,75 | 18,91 | 19,42 | 2,70% | 6.950,00 |
| 13.04.2021 | 19,00 | 19,24 | 18,91 | 18,91 | -0,37% | 2.831,00 |
| 12.04.2021 | 19,16 | 19,20 | 18,78 | 18,98 | -0,50% | 6.897,00 |
| 09.04.2021 | 19,20 | 19,36 | 19,03 | 19,07 | -0,24% | 1.478,00 |
| 08.04.2021 | 19,11 | 19,43 | 19,00 | 19,12 | 0,05% | 10.199,00 |
| 07.04.2021 | 19,68 | 19,75 | 18,88 | 19,11 | -2,90% | 13.118,00 |
| 06.04.2021 | 19,99 | 20,14 | 19,50 | 19,68 | -0,18% | 23.725,00 |
| 01.04.2021 | 19,30 | 19,94 | 19,30 | 19,71 | 1,65% | 13.163,00 |
| 31.03.2021 | 18,89 | 19,44 | 18,71 | 19,39 | 3,55% | 6.888,00 |
| 30.03.2021 | 18,41 | 18,91 | 18,41 | 18,73 | 0,97% | 2.756,00 |
| 29.03.2021 | 18,81 | 18,91 | 18,35 | 18,55 | -1,38% | 10.876,00 |
| 26.03.2021 | 18,16 | 18,81 | 18,16 | 18,81 | 4,68% | 4.920,00 |
| 25.03.2021 | 18,26 | 18,32 | 17,80 | 17,97 | -1,18% | 14.010,00 |
| 24.03.2021 | 18,25 | 19,02 | 18,18 | 18,18 | -0,33% | 5.680,00 |
| 23.03.2021 | 18,60 | 18,70 | 18,23 | 18,24 | -2,54% | 6.274,00 |
| 22.03.2021 | 18,37 | 18,72 | 18,25 | 18,72 | 1,52% | 4.923,00 |
| 19.03.2021 | 18,58 | 18,82 | 18,28 | 18,44 | -0,32% | 6.022,00 |
| 18.03.2021 | 19,15 | 19,25 | 18,50 | 18,50 | -3,50% | 6.174,00 |
| 17.03.2021 | 19,10 | 19,33 | 18,89 | 19,17 | 0,00% | 12.729,00 |
| 16.03.2021 | 18,99 | 19,52 | 18,76 | 19,17 | 1,40% | 21.135,00 |
| 15.03.2021 | 18,10 | 18,95 | 17,99 | 18,90 | 4,59% | 22.745,00 |
| 12.03.2021 | 18,28 | 18,30 | 17,78 | 18,07 | -0,36% | 16.294,00 |
| 11.03.2021 | 17,10 | 18,19 | 17,03 | 18,14 | 7,50% | 12.424,00 |
| 10.03.2021 | 17,79 | 17,79 | 16,83 | 16,87 | -4,80% | 8.970,00 |
| 09.03.2021 | 16,74 | 17,75 | 16,74 | 17,72 | 6,75% | 9.319,00 |
| 08.03.2021 | 17,09 | 17,20 | 16,60 | 16,60 | -2,92% | 25.589,00 |
| 05.03.2021 | 16,43 | 17,21 | 16,27 | 17,10 | 5,69% | 17.685,00 |
| 04.03.2021 | 17,56 | 17,72 | 16,03 | 16,18 | -8,04% | 18.532,00 |
| 03.03.2021 | 18,27 | 18,38 | 17,36 | 17,60 | -1,81% | 25.564,00 |
| 02.03.2021 | 18,22 | 18,53 | 17,91 | 17,92 | -1,97% | 9.780,00 |
| 01.03.2021 | 19,09 | 19,30 | 17,95 | 18,28 | -3,59% | 18.918,00 |
| 26.02.2021 | 18,92 | 19,26 | 18,28 | 18,96 | 0,48% | 18.519,00 |
| 25.02.2021 | 17,70 | 20,27 | 17,70 | 18,87 | 8,01% | 67.270,00 |
| 24.02.2021 | 16,91 | 17,47 | 16,86 | 17,47 | 2,64% | 9.863,00 |
| 23.02.2021 | 17,69 | 17,78 | 16,49 | 17,02 | -1,90% | 25.146,00 |
| 22.02.2021 | 18,11 | 18,25 | 17,35 | 17,35 | -2,61% | 28.203,00 |
| 19.02.2021 | 17,00 | 18,26 | 17,00 | 17,82 | 6,29% | 23.294,00 |
| 18.02.2021 | 16,67 | 17,49 | 16,30 | 16,76 | 0,99% | 23.647,00 |
| 17.02.2021 | 17,17 | 17,25 | 16,42 | 16,60 | -4,02% | 18.918,00 |
| 16.02.2021 | 17,11 | 17,34 | 17,08 | 17,29 | 1,26% | 21.941,00 |
| 15.02.2021 | 17,62 | 17,77 | 16,93 | 17,08 | -2,32% | 14.930,00 |
| 12.02.2021 | 17,18 | 18,19 | 17,14 | 17,48 | 0,40% | 33.696,00 |
| 11.02.2021 | 16,45 | 17,41 | 16,41 | 17,41 | 6,00% | 16.013,00 |
| 10.02.2021 | 16,36 | 16,61 | 16,28 | 16,43 | 1,01% | 6.295,00 |
| 09.02.2021 | 16,63 | 16,68 | 16,22 | 16,26 | -1,96% | 9.640,00 |
| 08.02.2021 | 16,75 | 16,80 | 16,47 | 16,59 | 0,70% | 9.910,00 |
| 05.02.2021 | 16,30 | 16,68 | 16,24 | 16,47 | 1,64% | 5.548,00 |
| 04.02.2021 | 16,31 | 16,53 | 16,15 | 16,21 | 0,00% | 12.075,00 |
| 03.02.2021 | 16,45 | 16,75 | 16,21 | 16,21 | -1,16% | 5.973,00 |
| 02.02.2021 | 15,93 | 16,46 | 15,75 | 16,40 | 3,41% | 32.958,00 |
| 01.02.2021 | 15,51 | 15,86 | 15,51 | 15,86 | 2,89% | 4.220,00 |
| 29.01.2021 | 15,69 | 15,80 | 15,30 | 15,41 | -2,13% | 16.979,00 |
| 28.01.2021 | 15,27 | 15,89 | 14,85 | 15,75 | 2,54% | 9.595,00 |
| 27.01.2021 | 16,13 | 16,13 | 15,06 | 15,36 | -4,03% | 18.965,00 |
| 26.01.2021 | 15,87 | 16,16 | 15,75 | 16,00 | 0,57% | 5.643,00 |
| 25.01.2021 | 16,34 | 16,86 | 15,91 | 15,91 | -2,24% | 18.592,00 |
| 22.01.2021 | 15,92 | 16,34 | 15,78 | 16,28 | 1,85% | 7.745,00 |
| 21.01.2021 | 15,59 | 16,03 | 15,50 | 15,98 | 2,96% | 10.892,00 |
| 20.01.2021 | 15,50 | 15,81 | 15,42 | 15,52 | 0,91% | 7.535,00 |
| 19.01.2021 | 14,81 | 15,43 | 14,81 | 15,38 | 4,55% | 16.938,00 |
| 18.01.2021 | 14,31 | 14,88 | 14,31 | 14,71 | 2,12% | 3.751,00 |
| 15.01.2021 | 14,62 | 14,73 | 14,37 | 14,41 | -0,96% | 3.772,00 |
| 14.01.2021 | 14,66 | 14,91 | 14,55 | 14,55 | -0,51% | 5.025,00 |
| 13.01.2021 | 14,41 | 14,79 | 14,38 | 14,62 | 2,17% | 2.710,00 |
| 12.01.2021 | 14,63 | 14,73 | 14,30 | 14,31 | -2,09% | 4.380,00 |
| 11.01.2021 | 14,27 | 14,82 | 14,20 | 14,62 | 2,38% | 18.336,00 |
| 08.01.2021 | 14,28 | 14,71 | 14,24 | 14,28 | 0,53% | 7.073,00 |
| 07.01.2021 | 14,41 | 14,49 | 14,15 | 14,20 | -1,25% | 8.874,00 |
| 06.01.2021 | 14,87 | 14,87 | 14,32 | 14,38 | -2,87% | 9.594,00 |
| 05.01.2021 | 14,20 | 14,88 | 13,81 | 14,81 | 4,59% | 26.921,00 |
| 04.01.2021 | 14,31 | 14,55 | 14,16 | 14,16 | -0,94% | 7.391,00 |
| 30.12.2020 | 14,16 | 14,34 | 14,11 | 14,29 | 1,67% | 5.950,00 |
| 29.12.2020 | 14,54 | 14,62 | 14,02 | 14,06 | -3,00% | 13.173,00 |
| 28.12.2020 | 14,60 | 14,83 | 14,46 | 14,49 | 1,15% | 22.261,00 |
| 23.12.2020 | 14,15 | 14,55 | 14,15 | 14,33 | 1,67% | 22.973,00 |
| 22.12.2020 | 13,78 | 14,33 | 13,78 | 14,09 | 2,40% | 39.609,00 |
| 21.12.2020 | 14,01 | 14,01 | 13,46 | 13,76 | -1,57% | 11.700,00 |
| 18.12.2020 | 13,61 | 14,09 | 13,53 | 13,98 | 2,72% | 11.082,00 |