21,890€
-2,58%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 22,16 | 22,27 | 21,55 | 21,88 | -2,30% | 9.101,00 |
| 18.04.2024 | 21,64 | 23,28 | 21,64 | 22,40 | 4,26% | 34.532,00 |
| 17.04.2024 | 21,88 | 22,12 | 21,28 | 21,48 | -3,07% | 23.618,00 |
| 16.04.2024 | 21,95 | 22,25 | 21,49 | 22,16 | 0,59% | 34.509,00 |
| 15.04.2024 | 21,82 | 22,63 | 21,66 | 22,03 | 1,24% | 31.137,00 |
| 12.04.2024 | 22,85 | 23,13 | 21,57 | 21,76 | -4,14% | 23.003,00 |
| 11.04.2024 | 21,98 | 22,75 | 21,93 | 22,70 | 2,99% | 16.921,00 |
| 10.04.2024 | 22,79 | 22,87 | 21,38 | 22,04 | -4,92% | 67.473,00 |
| 09.04.2024 | 23,44 | 23,72 | 22,78 | 23,18 | -0,83% | 29.616,00 |
| 08.04.2024 | 22,94 | 25,59 | 22,76 | 23,38 | 2,32% | 20.140,00 |
| 05.04.2024 | 22,97 | 23,07 | 22,48 | 22,85 | -1,00% | 21.740,00 |
| 04.04.2024 | 23,87 | 23,87 | 23,00 | 23,08 | -3,19% | 28.030,00 |
| 03.04.2024 | 23,61 | 25,90 | 23,18 | 23,84 | 0,68% | 11.704,00 |
| 02.04.2024 | 24,49 | 24,94 | 23,55 | 23,68 | -3,37% | 25.006,00 |
| 28.03.2024 | 24,16 | 24,81 | 23,18 | 24,50 | 1,62% | 14.926,00 |
| 27.03.2024 | 25,49 | 25,49 | 23,85 | 24,11 | -5,19% | 24.464,00 |
| 26.03.2024 | 25,71 | 25,86 | 25,28 | 25,43 | -0,90% | 7.327,00 |
| 25.03.2024 | 25,83 | 25,91 | 25,29 | 25,66 | 0,00% | 10.406,00 |
| 22.03.2024 | 26,09 | 26,09 | 25,63 | 25,66 | -1,87% | 9.950,00 |
| 21.03.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 2,83% | - |
| 20.03.2024 | 25,61 | 25,66 | 25,23 | 25,43 | -1,17% | 4.054,00 |
| 19.03.2024 | 25,63 | 25,81 | 25,54 | 25,73 | 0,12% | 2.094,00 |
| 18.03.2024 | 25,58 | 25,86 | 25,32 | 25,70 | 1,18% | 3.779,00 |
| 15.03.2024 | 26,10 | 26,10 | 25,08 | 25,40 | -2,87% | 11.100,00 |
| 14.03.2024 | 26,52 | 26,68 | 25,92 | 26,15 | -1,02% | 5.303,00 |
| 13.03.2024 | 26,80 | 27,15 | 26,26 | 26,42 | -1,12% | 5.868,00 |
| 12.03.2024 | 25,70 | 26,95 | 25,32 | 26,72 | 4,17% | 10.408,00 |
| 11.03.2024 | 26,16 | 26,16 | 25,29 | 25,65 | -2,10% | 13.541,00 |
| 08.03.2024 | 27,30 | 27,38 | 26,13 | 26,20 | -4,41% | 8.663,00 |
| 07.03.2024 | 27,27 | 27,65 | 26,78 | 27,41 | 0,11% | 16.011,00 |
| 06.03.2024 | 27,70 | 28,08 | 27,05 | 27,38 | -1,83% | 12.835,00 |
| 05.03.2024 | 28,42 | 28,42 | 27,58 | 27,89 | -1,83% | 19.564,00 |
| 04.03.2024 | 27,89 | 28,70 | 27,89 | 28,41 | 2,86% | 49.845,00 |
| 01.03.2024 | 26,20 | 27,81 | 26,18 | 27,62 | 6,03% | 43.529,00 |
| 29.02.2024 | 29,14 | 29,29 | 25,10 | 26,05 | -19,37% | 99.123,00 |
| 28.02.2024 | 32,19 | 32,42 | 30,87 | 32,31 | 1,03% | 18.552,00 |
| 27.02.2024 | 32,36 | 32,55 | 31,58 | 31,98 | -2,26% | 16.570,00 |
| 26.02.2024 | 33,37 | 33,42 | 32,54 | 32,72 | -2,18% | 3.133,00 |
| 23.02.2024 | 34,92 | 34,92 | 33,25 | 33,45 | -4,15% | 1.150,00 |
| 22.02.2024 | 34,45 | 36,02 | 34,45 | 34,90 | 3,07% | 5.775,00 |
| 21.02.2024 | 33,99 | 34,12 | 33,35 | 33,86 | -0,24% | 1.310,00 |
| 20.02.2024 | 34,40 | 34,44 | 33,61 | 33,94 | -1,28% | 1.280,00 |
| 19.02.2024 | 34,61 | 34,95 | 34,34 | 34,38 | -0,66% | 140,00 |
| 16.02.2024 | 34,37 | 36,15 | 34,18 | 34,61 | 2,55% | 17.038,00 |
| 15.02.2024 | 33,39 | 34,67 | 33,38 | 33,75 | 1,08% | 748,00 |
| 14.02.2024 | 33,35 | 33,63 | 32,86 | 33,39 | 0,63% | 1.361,00 |
| 13.02.2024 | 34,40 | 34,44 | 32,88 | 33,18 | -3,71% | 2.279,00 |
| 12.02.2024 | 34,62 | 34,81 | 34,34 | 34,46 | -0,23% | 1.203,00 |
| 09.02.2024 | 33,47 | 34,73 | 33,38 | 34,54 | 3,38% | 613,00 |
| 08.02.2024 | 33,66 | 33,73 | 32,85 | 33,41 | -0,65% | 667,00 |
| 07.02.2024 | 32,57 | 33,94 | 32,49 | 33,63 | 3,35% | 3.942,00 |
| 06.02.2024 | 33,42 | 33,89 | 32,51 | 32,54 | -3,07% | 4.876,00 |
| 05.02.2024 | 33,44 | 33,63 | 32,89 | 33,57 | 0,42% | 9.187,00 |
| 02.02.2024 | 34,76 | 34,79 | 33,21 | 33,43 | -3,33% | 3.502,00 |
| 01.02.2024 | 34,71 | 35,31 | 34,47 | 34,58 | -0,52% | 594,00 |
| 31.01.2024 | 34,55 | 35,24 | 34,54 | 34,76 | -0,91% | 1.271,00 |
| 30.01.2024 | 35,51 | 35,82 | 34,99 | 35,08 | -1,35% | 415,00 |
| 29.01.2024 | 35,52 | 35,59 | 35,13 | 35,56 | 0,31% | 4.420,00 |
| 26.01.2024 | 35,78 | 35,81 | 35,30 | 35,45 | -1,39% | 2.388,00 |
| 25.01.2024 | 35,74 | 36,37 | 35,62 | 35,95 | 0,03% | 5.988,00 |
| 24.01.2024 | 34,74 | 36,34 | 34,72 | 35,94 | 3,75% | 8.663,00 |
| 23.01.2024 | 36,31 | 36,31 | 34,43 | 34,64 | -4,31% | 3.855,00 |
| 22.01.2024 | 36,12 | 36,56 | 35,71 | 36,20 | 1,63% | 1.444,00 |
| 19.01.2024 | 34,73 | 35,72 | 34,59 | 35,62 | 3,97% | 5.144,00 |
| 18.01.2024 | 32,72 | 34,38 | 32,72 | 34,26 | 5,12% | 3.280,00 |
| 17.01.2024 | 32,88 | 33,17 | 32,23 | 32,59 | -1,42% | 4.310,00 |
| 16.01.2024 | 32,75 | 33,23 | 32,25 | 33,06 | 0,39% | 5.489,00 |
| 15.01.2024 | 33,10 | 33,27 | 32,64 | 32,93 | 0,18% | 765,00 |
| 12.01.2024 | 32,91 | 33,22 | 32,84 | 32,87 | 0,18% | 2.190,00 |
| 11.01.2024 | 33,31 | 33,44 | 32,57 | 32,81 | -1,03% | 2.212,00 |
| 10.01.2024 | 33,62 | 33,89 | 32,94 | 33,15 | -0,57% | 3.744,00 |
| 09.01.2024 | 33,92 | 33,92 | 32,67 | 33,34 | -1,42% | 5.037,00 |
| 08.01.2024 | 34,22 | 34,24 | 33,51 | 33,82 | -1,17% | 3.295,00 |
| 05.01.2024 | 34,08 | 34,51 | 33,91 | 34,22 | 0,00% | 1.954,00 |
| 04.01.2024 | 35,52 | 35,52 | 32,87 | 34,22 | -3,52% | 14.932,00 |
| 03.01.2024 | 36,83 | 36,93 | 35,37 | 35,47 | -3,43% | 3.520,00 |
| 02.01.2024 | 38,51 | 39,01 | 36,72 | 36,73 | -4,75% | 4.218,00 |
| 29.12.2023 | 38,53 | 38,62 | 38,30 | 38,56 | 0,18% | 2.220,00 |
| 28.12.2023 | 38,49 | 38,49 | 38,49 | 38,49 | -0,36% | - |
| 27.12.2023 | 38,18 | 39,03 | 38,02 | 38,63 | 1,82% | 2.109,00 |
| 22.12.2023 | 38,76 | 38,76 | 37,79 | 37,94 | -1,81% | 3.469,00 |
| 21.12.2023 | 37,63 | 38,79 | 37,63 | 38,64 | 2,74% | 1.610,00 |
| 20.12.2023 | 38,36 | 38,38 | 37,61 | 37,61 | -1,57% | 1.761,00 |
| 19.12.2023 | 37,44 | 38,52 | 37,35 | 38,21 | 2,03% | 2.350,00 |
| 18.12.2023 | 38,31 | 38,53 | 37,25 | 37,45 | -2,27% | 9.196,00 |
| 15.12.2023 | 38,02 | 38,78 | 38,02 | 38,32 | 1,38% | 4.779,00 |
| 14.12.2023 | 39,09 | 39,52 | 37,70 | 37,80 | -2,98% | 7.034,00 |
| 13.12.2023 | 38,54 | 39,16 | 37,80 | 38,96 | 0,54% | 13.646,00 |
| 12.12.2023 | 36,25 | 39,02 | 36,24 | 38,75 | 7,04% | 22.022,00 |
| 11.12.2023 | 35,86 | 36,26 | 35,75 | 36,20 | 0,64% | 3.594,00 |
| 08.12.2023 | 35,36 | 36,22 | 35,36 | 35,97 | 1,73% | 7.158,00 |
| 07.12.2023 | 34,96 | 35,49 | 34,81 | 35,36 | 0,71% | 3.500,00 |
| 06.12.2023 | 34,27 | 35,45 | 34,27 | 35,11 | 2,63% | 11.779,00 |
| 05.12.2023 | 33,05 | 34,21 | 32,85 | 34,21 | 3,95% | 8.167,00 |
| 04.12.2023 | 34,02 | 34,10 | 32,55 | 32,91 | -2,83% | 3.410,00 |
| 01.12.2023 | 33,58 | 34,34 | 33,44 | 33,87 | 1,13% | 5.110,00 |
| 30.11.2023 | 33,21 | 33,77 | 32,89 | 33,49 | 1,18% | 6.135,00 |
| 29.11.2023 | 31,98 | 33,12 | 31,95 | 33,10 | 3,86% | 6.508,00 |
| 28.11.2023 | 31,55 | 31,88 | 31,16 | 31,87 | 2,08% | 808,00 |
| 27.11.2023 | 31,22 | 31,22 | 31,22 | 31,22 | 0,68% | - |