176,200€
-1,59%
Echtzeit-Aktienkurs Analog Devices
Bid:
Ask:
Aktienkurse zur Analog Devices Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 177,82 | 177,82 | 175,58 | 177,10 | -1,08% | 533,00 |
17.04.2024 | 179,90 | 180,62 | 179,04 | 179,04 | -1,83% | 246,00 |
16.04.2024 | 178,54 | 182,38 | 178,04 | 182,38 | 2,22% | 430,00 |
15.04.2024 | 181,34 | 184,16 | 178,42 | 178,42 | -2,68% | 337,00 |
12.04.2024 | 186,02 | 186,02 | 183,24 | 183,34 | -0,49% | 172,00 |
11.04.2024 | 183,04 | 184,24 | 182,04 | 184,24 | 0,44% | 138,00 |
10.04.2024 | 187,76 | 189,48 | 183,44 | 183,44 | -1,90% | 649,00 |
09.04.2024 | 182,04 | 187,00 | 181,48 | 187,00 | 3,52% | 228,00 |
08.04.2024 | 180,34 | 181,14 | 179,48 | 180,64 | 0,76% | 307,00 |
05.04.2024 | 178,08 | 179,78 | 177,38 | 179,28 | 1,00% | 31,00 |
04.04.2024 | 180,32 | 181,80 | 177,50 | 177,50 | -1,56% | 22,00 |
03.04.2024 | 179,88 | 180,32 | 179,78 | 180,32 | -0,20% | 29,00 |
02.04.2024 | 183,26 | 183,40 | 179,52 | 180,68 | -1,43% | 167,00 |
28.03.2024 | 178,25 | 183,30 | 178,25 | 183,30 | 3,85% | 185,00 |
27.03.2024 | 174,50 | 176,50 | 174,50 | 176,50 | 0,63% | 46,00 |
26.03.2024 | 175,80 | 176,75 | 175,30 | 175,40 | -0,23% | 494,00 |
25.03.2024 | 178,90 | 178,95 | 175,80 | 175,80 | -1,90% | 124,00 |
22.03.2024 | 180,15 | 180,25 | 179,20 | 179,20 | -0,44% | 114,00 |
21.03.2024 | 180,05 | 181,60 | 179,20 | 180,00 | 0,33% | 112,00 |
20.03.2024 | 175,30 | 179,40 | 175,25 | 179,40 | 2,28% | 391,00 |
19.03.2024 | 176,20 | 176,20 | 174,00 | 175,40 | -1,49% | 142,00 |
18.03.2024 | 179,40 | 181,70 | 178,05 | 178,05 | 1,22% | 296,00 |
15.03.2024 | 178,55 | 179,00 | 174,50 | 175,90 | -3,03% | 226,00 |
14.03.2024 | 182,05 | 182,05 | 181,30 | 181,40 | 0,22% | 166,00 |
13.03.2024 | 181,95 | 181,95 | 181,00 | 181,00 | -0,44% | 58,00 |
12.03.2024 | 181,75 | 181,80 | 181,75 | 181,80 | 0,94% | 42,00 |
11.03.2024 | 179,30 | 180,10 | 179,30 | 180,10 | 0,81% | 85,00 |
08.03.2024 | 181,30 | 182,10 | 178,65 | 178,65 | -1,84% | 127,00 |
07.03.2024 | 175,80 | 182,00 | 174,95 | 182,00 | 3,62% | 913,00 |
06.03.2024 | 174,85 | 177,40 | 174,85 | 175,65 | 0,37% | 36,00 |
05.03.2024 | 178,20 | 179,15 | 175,00 | 175,00 | -2,72% | 76,00 |
04.03.2024 | 180,65 | 180,65 | 178,20 | 179,90 | -0,39% | 851,00 |
01.03.2024 | 179,00 | 181,65 | 177,15 | 180,60 | 2,12% | 609,00 |
29.02.2024 | 172,70 | 176,85 | 172,20 | 176,85 | 1,87% | 77,00 |
28.02.2024 | 173,95 | 173,95 | 172,10 | 173,60 | -0,17% | 286,00 |
27.02.2024 | 174,25 | 174,50 | 173,60 | 173,90 | -0,74% | 132,00 |
26.02.2024 | 174,80 | 175,60 | 174,80 | 175,20 | -0,43% | 122,00 |
23.02.2024 | 177,45 | 177,85 | 175,95 | 175,95 | -0,65% | 113,00 |
22.02.2024 | 182,10 | 182,50 | 176,10 | 177,10 | -1,09% | 1.019,00 |
21.02.2024 | 175,35 | 179,05 | 168,40 | 179,05 | 4,04% | 494,00 |
20.02.2024 | 173,85 | 173,90 | 172,10 | 172,10 | -1,66% | 352,00 |
19.02.2024 | 175,40 | 175,45 | 174,50 | 175,00 | -0,77% | 151,00 |
16.02.2024 | 174,75 | 176,35 | 173,95 | 176,35 | 1,29% | 157,00 |
15.02.2024 | 173,55 | 175,85 | 172,85 | 174,10 | 0,84% | 176,00 |
14.02.2024 | 173,95 | 174,35 | 172,65 | 172,65 | 0,58% | 156,00 |
13.02.2024 | 179,30 | 179,30 | 171,55 | 171,65 | -4,80% | 343,00 |
12.02.2024 | 179,65 | 181,25 | 179,60 | 180,30 | -0,25% | 134,00 |
08.02.2024 | 177,75 | 180,75 | 177,70 | 180,75 | 2,76% | 79,00 |
07.02.2024 | 175,55 | 177,35 | 175,55 | 175,90 | -0,26% | 42,00 |
06.02.2024 | 179,90 | 180,10 | 176,35 | 176,35 | -2,14% | 64,00 |
05.02.2024 | 178,15 | 180,40 | 177,45 | 180,20 | 1,41% | 260,00 |
02.02.2024 | 176,70 | 177,70 | 175,85 | 177,70 | 0,54% | 100,00 |
01.02.2024 | 178,75 | 179,95 | 175,00 | 176,75 | -0,39% | 126,00 |
31.01.2024 | 180,15 | 180,15 | 177,45 | 177,45 | -0,95% | 61,00 |
30.01.2024 | 182,05 | 182,05 | 179,15 | 179,15 | -0,61% | 183,00 |
29.01.2024 | 178,65 | 180,25 | 178,65 | 180,25 | 0,95% | 60,00 |
26.01.2024 | 180,15 | 180,35 | 178,40 | 178,55 | -2,96% | 186,00 |
25.01.2024 | 181,75 | 184,00 | 180,50 | 184,00 | 0,74% | 615,00 |
24.01.2024 | 181,00 | 185,00 | 181,00 | 182,65 | -1,27% | 2.393,00 |
23.01.2024 | 181,20 | 185,00 | 181,20 | 185,00 | 2,69% | 224,00 |
22.01.2024 | 179,20 | 181,65 | 178,80 | 180,15 | 0,56% | 491,00 |
19.01.2024 | 175,00 | 179,15 | 175,00 | 179,15 | 3,05% | 322,00 |
18.01.2024 | 172,20 | 175,20 | 172,20 | 173,85 | 3,08% | 103,00 |
17.01.2024 | 170,95 | 172,25 | 168,65 | 168,65 | -2,18% | 277,00 |
16.01.2024 | 172,90 | 172,90 | 171,90 | 172,40 | 0,00% | 109,00 |
15.01.2024 | 172,70 | 172,70 | 171,55 | 172,40 | 0,23% | 42,00 |
12.01.2024 | 172,40 | 172,40 | 171,95 | 172,00 | -0,26% | 75,00 |
11.01.2024 | 172,15 | 173,15 | 171,70 | 172,45 | 0,44% | 703,00 |
10.01.2024 | 174,20 | 174,20 | 171,15 | 171,70 | -1,29% | 23,00 |
09.01.2024 | 170,40 | 173,95 | 170,40 | 173,95 | 0,90% | 770,00 |
08.01.2024 | 169,80 | 172,40 | 169,80 | 172,40 | 1,20% | 154,00 |
05.01.2024 | 169,85 | 170,45 | 169,80 | 170,35 | 0,41% | 66,00 |
04.01.2024 | 171,75 | 173,50 | 166,15 | 169,65 | -2,75% | 1.662,00 |
03.01.2024 | 175,55 | 176,25 | 173,90 | 174,45 | -1,61% | 409,00 |
02.01.2024 | 180,15 | 180,55 | 177,30 | 177,30 | -1,75% | 270,00 |
29.12.2023 | 180,85 | 181,50 | 180,45 | 180,45 | -0,58% | 47,00 |
28.12.2023 | 179,35 | 182,00 | 179,35 | 181,50 | 1,54% | 116,00 |
27.12.2023 | 180,50 | 180,65 | 178,65 | 178,75 | -0,75% | 173,00 |
22.12.2023 | 178,50 | 180,45 | 178,30 | 180,10 | 0,90% | 1.569,00 |
21.12.2023 | 176,25 | 178,50 | 176,25 | 178,50 | 1,56% | 22,00 |
20.12.2023 | 179,55 | 179,65 | 175,75 | 175,75 | -2,33% | 3.515,00 |
19.12.2023 | 179,30 | 180,40 | 179,20 | 179,95 | -0,28% | 386,00 |
18.12.2023 | 183,85 | 183,85 | 179,95 | 180,45 | -2,91% | 189,00 |
15.12.2023 | 183,55 | 185,85 | 182,30 | 185,85 | 3,02% | 383,00 |
14.12.2023 | 177,45 | 180,40 | 176,80 | 180,40 | 3,06% | 213,00 |
13.12.2023 | 176,85 | 177,70 | 175,05 | 175,05 | -0,68% | 250,00 |
12.12.2023 | 176,20 | 176,80 | 175,65 | 176,25 | -0,23% | 258,00 |
11.12.2023 | 171,75 | 177,50 | 170,50 | 176,65 | 2,52% | 257,00 |
08.12.2023 | 171,10 | 173,95 | 170,40 | 172,30 | 1,23% | 1.893,00 |
07.12.2023 | 167,15 | 170,20 | 167,10 | 170,20 | 1,46% | 234,00 |
06.12.2023 | 168,35 | 168,90 | 167,55 | 167,75 | 0,57% | 189,00 |
05.12.2023 | 169,10 | 169,10 | 166,80 | 166,80 | -0,89% | 70,00 |
04.12.2023 | 167,35 | 168,30 | 166,90 | 168,30 | -0,12% | 209,00 |
01.12.2023 | 167,80 | 168,50 | 167,25 | 168,50 | 1,44% | 50,00 |
30.11.2023 | 167,05 | 167,35 | 166,10 | 166,10 | -0,24% | 176,00 |
29.11.2023 | 166,80 | 169,95 | 166,50 | 166,50 | -0,42% | 236,00 |
28.11.2023 | 167,85 | 167,85 | 167,20 | 167,20 | 0,24% | 25,00 |
27.11.2023 | 166,95 | 167,20 | 166,80 | 166,80 | -0,12% | 96,00 |
24.11.2023 | 167,05 | 167,05 | 167,00 | 167,00 | -0,27% | 66,00 |
23.11.2023 | 167,95 | 167,95 | 166,80 | 167,45 | -0,71% | 146,00 |