Börse:
142,310€
2,48%
Echtzeit-Aktienkurs Analog Devices
Bid:
142,120€
Ask:
142,500€
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2022 | 138,82 | 146,24 | 138,82 | 145,18 | 4,55% | 1.672,00 |
| 25.01.2022 | 140,34 | 141,90 | 137,00 | 138,86 | -2,21% | 2.048,00 |
| 24.01.2022 | 142,08 | 142,28 | 134,22 | 142,00 | 1,10% | 2.265,00 |
| 21.01.2022 | 138,40 | 143,14 | 137,58 | 140,46 | -0,44% | 2.124,00 |
| 20.01.2022 | 142,50 | 145,02 | 139,00 | 141,08 | -2,62% | 9.260,00 |
| 19.01.2022 | 145,08 | 148,62 | 144,12 | 144,88 | -2,03% | 559,00 |
| 18.01.2022 | 150,00 | 150,00 | 147,72 | 147,88 | -2,21% | 435,00 |
| 17.01.2022 | 149,88 | 151,48 | 148,80 | 151,22 | 2,26% | 525,00 |
| 14.01.2022 | 147,84 | 149,92 | 147,62 | 147,88 | -0,66% | 238,00 |
| 13.01.2022 | 150,86 | 153,08 | 148,86 | 148,86 | -2,07% | 1.482,00 |
| 12.01.2022 | 153,06 | 153,56 | 151,58 | 152,00 | 0,01% | 341,00 |
| 11.01.2022 | 151,22 | 152,04 | 149,12 | 151,98 | 1,32% | 751,00 |
| 10.01.2022 | 149,18 | 150,00 | 145,96 | 150,00 | 1,56% | 1.009,00 |
| 07.01.2022 | 153,72 | 154,86 | 146,62 | 147,70 | -3,49% | 1.225,00 |
| 06.01.2022 | 152,10 | 154,12 | 152,10 | 153,04 | -1,39% | 688,00 |
| 05.01.2022 | 154,98 | 155,84 | 154,98 | 155,20 | -0,10% | 5,00 |
| 04.01.2022 | 156,68 | 158,76 | 153,88 | 155,36 | -0,63% | 482,00 |
| 03.01.2022 | 155,22 | 156,38 | 154,94 | 156,34 | 0,01% | 649,00 |
| 30.12.2021 | 155,14 | 156,32 | 155,14 | 156,32 | 1,01% | 666,00 |
| 29.12.2021 | 155,28 | 155,52 | 154,08 | 154,76 | -0,14% | 186,00 |
| 28.12.2021 | 155,28 | 156,02 | 154,98 | 154,98 | 0,19% | 340,00 |
| 27.12.2021 | 152,00 | 154,68 | 152,00 | 154,68 | 1,43% | 220,00 |
| 23.12.2021 | 153,04 | 154,18 | 152,50 | 152,50 | 0,41% | 257,00 |
| 22.12.2021 | 152,98 | 152,98 | 151,50 | 151,88 | -0,30% | 437,00 |
| 21.12.2021 | 150,56 | 152,34 | 150,40 | 152,34 | 2,82% | 334,00 |
| 20.12.2021 | 149,84 | 149,84 | 147,22 | 148,16 | -3,13% | 1.281,00 |
| 17.12.2021 | 151,28 | 152,94 | 149,46 | 152,94 | 0,29% | 468,00 |
| 16.12.2021 | 160,22 | 160,38 | 152,50 | 152,50 | -3,13% | 472,00 |
| 15.12.2021 | 156,24 | 157,96 | 154,62 | 157,42 | 1,86% | 276,00 |
| 14.12.2021 | 158,16 | 158,16 | 154,36 | 154,54 | -2,89% | 692,00 |
| 13.12.2021 | 163,44 | 164,16 | 158,54 | 159,14 | -1,46% | 164,00 |
| 10.12.2021 | 163,84 | 164,38 | 160,68 | 161,50 | -2,10% | 125,00 |
| 09.12.2021 | 163,92 | 164,96 | 163,92 | 164,96 | 0,84% | 213,00 |
| 08.12.2021 | 166,42 | 166,68 | 163,58 | 163,58 | -1,18% | 482,00 |
| 07.12.2021 | 161,16 | 166,38 | 161,16 | 165,54 | 4,47% | 678,00 |
| 06.12.2021 | 160,92 | 160,92 | 157,84 | 158,46 | -0,45% | 452,00 |
| 03.12.2021 | 160,76 | 161,54 | 158,42 | 159,18 | -1,28% | 213,00 |
| 02.12.2021 | 159,40 | 161,24 | 159,10 | 161,24 | -0,70% | 1.377,00 |
| 01.12.2021 | 161,20 | 164,42 | 160,78 | 162,38 | 2,34% | 89,00 |
| 30.11.2021 | 160,40 | 161,84 | 158,66 | 158,66 | -1,54% | 546,00 |
| 29.11.2021 | 159,56 | 161,14 | 158,46 | 161,14 | 2,25% | 523,00 |
| 26.11.2021 | 159,62 | 160,84 | 156,66 | 157,60 | -3,56% | 1.393,00 |
| 25.11.2021 | 163,54 | 163,54 | 162,40 | 163,42 | 0,85% | 197,00 |
| 24.11.2021 | 162,14 | 163,60 | 160,50 | 162,04 | 0,25% | 3.397,00 |
| 23.11.2021 | 167,00 | 167,00 | 160,50 | 161,64 | -3,33% | 1.628,00 |
| 22.11.2021 | 168,48 | 170,20 | 166,50 | 167,20 | -0,21% | 1.125,00 |
| 19.11.2021 | 167,38 | 168,26 | 166,34 | 167,56 | 1,67% | 1.220,00 |
| 18.11.2021 | 165,50 | 166,12 | 164,16 | 164,80 | -0,37% | 147,00 |
| 17.11.2021 | 165,70 | 166,00 | 164,12 | 165,42 | -0,08% | 1.260,00 |
| 16.11.2021 | 162,28 | 165,74 | 162,28 | 165,56 | 1,95% | 867,00 |
| 15.11.2021 | 161,96 | 162,68 | 161,30 | 162,40 | 0,51% | 526,00 |
| 12.11.2021 | 160,64 | 162,26 | 158,96 | 161,58 | 1,05% | 312,00 |
| 11.11.2021 | 158,70 | 159,90 | 157,42 | 159,90 | 0,04% | 123,00 |
| 10.11.2021 | 160,48 | 160,48 | 158,46 | 159,84 | 0,06% | 705,00 |
| 09.11.2021 | 159,28 | 160,38 | 157,50 | 159,74 | 0,45% | 463,00 |
| 08.11.2021 | 159,08 | 160,74 | 158,00 | 159,02 | -0,21% | 1.122,00 |
| 05.11.2021 | 157,92 | 160,68 | 157,56 | 159,36 | 1,74% | 1.260,00 |
| 04.11.2021 | 155,64 | 156,84 | 154,76 | 156,64 | 1,42% | 106,00 |
| 03.11.2021 | 153,86 | 154,46 | 152,66 | 154,44 | 0,34% | 1.053,00 |
| 02.11.2021 | 151,00 | 153,92 | 150,08 | 153,92 | 1,96% | 247,00 |
| 01.11.2021 | 150,82 | 151,20 | 150,14 | 150,96 | 1,19% | 1.851,00 |
| 29.10.2021 | 147,26 | 149,18 | 147,08 | 149,18 | 1,02% | 60,00 |
| 28.10.2021 | 147,60 | 149,36 | 147,60 | 147,68 | -0,15% | 341,00 |
| 27.10.2021 | 155,02 | 155,10 | 146,68 | 147,90 | -5,22% | 1.196,00 |
| 26.10.2021 | 156,40 | 156,74 | 155,58 | 156,04 | 0,22% | 834,00 |
| 25.10.2021 | 153,60 | 156,00 | 153,26 | 155,70 | 1,43% | 438,00 |
| 22.10.2021 | 152,64 | 154,72 | 152,04 | 153,50 | 0,30% | 388,00 |
| 21.10.2021 | 151,66 | 153,04 | 150,86 | 153,04 | 0,86% | 425,00 |
| 20.10.2021 | 152,32 | 152,68 | 151,50 | 151,74 | 0,30% | 456,00 |
| 19.10.2021 | 148,60 | 151,28 | 148,60 | 151,28 | 1,41% | 479,00 |
| 18.10.2021 | 148,60 | 149,18 | 146,14 | 149,18 | 1,21% | 730,00 |
| 15.10.2021 | 145,94 | 147,88 | 145,26 | 147,40 | 1,88% | 825,00 |
| 14.10.2021 | 142,86 | 144,68 | 142,34 | 144,68 | 1,76% | 409,00 |
| 13.10.2021 | 141,98 | 144,16 | 141,86 | 142,18 | -0,48% | 266,00 |
| 12.10.2021 | 145,52 | 146,44 | 142,86 | 142,86 | -2,82% | 617,00 |
| 11.10.2021 | 145,34 | 148,08 | 145,34 | 147,00 | 0,98% | 1.254,00 |
| 08.10.2021 | 145,20 | 145,60 | 145,20 | 145,58 | 0,37% | 478,00 |
| 07.10.2021 | 144,60 | 146,02 | 144,54 | 145,04 | 1,24% | 275,00 |
| 06.10.2021 | 142,26 | 143,26 | 140,60 | 143,26 | 0,03% | 212,00 |
| 05.10.2021 | 142,30 | 143,54 | 141,62 | 143,22 | 0,92% | 113,00 |
| 04.10.2021 | 144,00 | 144,00 | 141,92 | 141,92 | -1,77% | 348,00 |
| 01.10.2021 | 144,44 | 145,14 | 143,06 | 144,48 | -1,91% | 80,00 |
| 30.09.2021 | 145,94 | 147,30 | 145,94 | 147,30 | 0,48% | 158,00 |
| 29.09.2021 | 147,92 | 149,78 | 145,40 | 146,60 | -0,14% | 1.460,00 |
| 28.09.2021 | 150,26 | 151,52 | 146,80 | 146,80 | -2,65% | 738,00 |
| 27.09.2021 | 153,20 | 153,20 | 150,76 | 150,80 | -0,84% | 956,00 |
| 24.09.2021 | 150,72 | 152,32 | 149,06 | 152,08 | 0,58% | 999,00 |
| 23.09.2021 | 149,20 | 151,20 | 148,92 | 151,20 | 1,52% | 540,00 |
| 22.09.2021 | 145,56 | 148,94 | 145,56 | 148,94 | 2,21% | 363,00 |
| 21.09.2021 | 145,74 | 145,98 | 144,08 | 145,72 | 2,30% | 404,00 |
| 20.09.2021 | 144,76 | 144,76 | 142,44 | 142,44 | -2,41% | 829,00 |
| 17.09.2021 | 147,20 | 147,20 | 145,96 | 145,96 | -0,87% | 337,00 |
| 16.09.2021 | 146,86 | 147,80 | 146,86 | 147,24 | 0,45% | 252,00 |
| 15.09.2021 | 147,10 | 147,64 | 146,40 | 146,58 | -0,10% | 501,00 |
| 14.09.2021 | 146,72 | 146,72 | 145,68 | 146,72 | 1,10% | 186,00 |
| 13.09.2021 | 144,48 | 145,50 | 144,48 | 145,12 | 0,93% | 244,00 |
| 10.09.2021 | 144,48 | 145,42 | 142,90 | 143,78 | 0,56% | 406,00 |
| 09.09.2021 | 137,60 | 143,24 | 137,60 | 142,98 | 3,56% | 911,00 |
| 08.09.2021 | 137,92 | 139,00 | 137,86 | 138,06 | 0,28% | 222,00 |
| 07.09.2021 | 137,46 | 137,70 | 136,50 | 137,68 | 0,03% | 480,00 |