20,960€
-3,81%
Echtzeit-Aktienkurs Aixtron SE
Bid:
Ask:
Aktienkurse zur Aixtron SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 21,51 | 21,56 | 20,80 | 21,08 | -3,26% | 3.881,00 |
| 30.05.2024 | 21,25 | 21,79 | 21,20 | 21,79 | 2,40% | 3.309,00 |
| 29.05.2024 | 21,81 | 21,81 | 21,28 | 21,28 | -2,65% | 3.372,00 |
| 28.05.2024 | 22,71 | 22,75 | 21,85 | 21,86 | -4,25% | 3.095,00 |
| 27.05.2024 | 23,26 | 23,29 | 22,73 | 22,83 | -2,52% | 4.422,00 |
| 24.05.2024 | 23,30 | 23,42 | 22,91 | 23,42 | 0,64% | 2.703,00 |
| 23.05.2024 | 23,38 | 23,47 | 23,27 | 23,27 | 1,22% | 8.281,00 |
| 22.05.2024 | 22,67 | 23,03 | 22,48 | 22,99 | 0,92% | 400,00 |
| 21.05.2024 | 23,47 | 23,47 | 22,46 | 22,78 | -3,06% | 2.579,00 |
| 20.05.2024 | 23,04 | 23,69 | 22,90 | 23,50 | 1,73% | 945,00 |
| 17.05.2024 | 23,13 | 23,27 | 23,00 | 23,10 | -0,86% | 1.364,00 |
| 16.05.2024 | 23,75 | 24,10 | 23,30 | 23,30 | -2,75% | 3.660,00 |
| 15.05.2024 | 22,54 | 23,96 | 22,51 | 23,96 | 5,55% | 5.588,00 |
| 14.05.2024 | 21,39 | 22,70 | 21,39 | 22,70 | 5,83% | 2.180,00 |
| 13.05.2024 | 21,96 | 21,96 | 21,45 | 21,45 | -2,23% | 1.253,00 |
| 10.05.2024 | 22,21 | 22,35 | 21,80 | 21,94 | -1,75% | 1.328,00 |
| 09.05.2024 | 22,17 | 22,33 | 22,17 | 22,33 | 0,95% | 265,00 |
| 08.05.2024 | 22,78 | 22,78 | 22,12 | 22,12 | -2,94% | 855,00 |
| 07.05.2024 | 22,79 | 22,80 | 22,18 | 22,79 | 2,66% | 2.321,00 |
| 06.05.2024 | 22,09 | 22,20 | 22,00 | 22,20 | 2,54% | 1.976,00 |
| 03.05.2024 | 21,59 | 21,69 | 21,55 | 21,65 | 0,79% | 4.405,00 |
| 02.05.2024 | 22,01 | 22,01 | 21,35 | 21,48 | -2,01% | 2.600,00 |
| 30.04.2024 | 21,99 | 22,07 | 21,82 | 21,92 | -0,27% | 3.201,00 |
| 29.04.2024 | 23,26 | 23,26 | 21,75 | 21,98 | -4,52% | 2.333,00 |
| 26.04.2024 | 22,06 | 23,05 | 22,06 | 23,02 | 4,02% | 6.270,00 |
| 25.04.2024 | 23,45 | 23,45 | 21,82 | 22,13 | -3,78% | 5.308,00 |
| 24.04.2024 | 23,13 | 23,47 | 22,61 | 23,00 | 0,17% | 4.680,00 |
| 23.04.2024 | 22,20 | 22,97 | 22,14 | 22,96 | 5,61% | 16.734,00 |
| 22.04.2024 | 21,25 | 21,83 | 21,25 | 21,74 | 2,16% | 4.450,00 |
| 19.04.2024 | 22,06 | 22,15 | 21,28 | 21,28 | -5,42% | 2.514,00 |
| 18.04.2024 | 22,02 | 23,19 | 22,00 | 22,50 | 4,90% | 15.504,00 |
| 17.04.2024 | 21,63 | 22,00 | 21,45 | 21,45 | -2,01% | 2.760,00 |
| 16.04.2024 | 21,77 | 21,98 | 21,61 | 21,89 | -1,35% | 494,00 |
| 15.04.2024 | 22,08 | 22,24 | 21,74 | 22,19 | 2,31% | 1.408,00 |
| 12.04.2024 | 22,89 | 22,94 | 21,69 | 21,69 | -3,94% | 1.329,00 |
| 11.04.2024 | 21,91 | 22,58 | 21,91 | 22,58 | 2,78% | 723,00 |
| 10.04.2024 | 22,42 | 22,61 | 21,82 | 21,97 | -5,34% | 18.474,00 |
| 09.04.2024 | 23,52 | 23,64 | 22,86 | 23,21 | -1,11% | 5.975,00 |
| 08.04.2024 | 22,81 | 23,47 | 22,81 | 23,47 | 2,18% | 3.197,00 |
| 05.04.2024 | 22,98 | 22,98 | 22,61 | 22,97 | -0,78% | 2.940,00 |
| 04.04.2024 | 23,81 | 23,81 | 23,10 | 23,15 | -1,53% | 2.736,00 |
| 03.04.2024 | 23,51 | 23,67 | 23,16 | 23,51 | -0,68% | 5.074,00 |
| 02.04.2024 | 24,35 | 24,68 | 23,60 | 23,67 | -3,98% | 3.600,00 |
| 28.03.2024 | 24,39 | 24,73 | 23,34 | 24,65 | 2,28% | 6.003,00 |
| 27.03.2024 | 25,36 | 25,36 | 23,88 | 24,10 | -5,16% | 7.028,00 |
| 26.03.2024 | 25,84 | 25,84 | 25,30 | 25,41 | -0,78% | 1.504,00 |
| 25.03.2024 | 25,59 | 25,82 | 25,42 | 25,61 | -0,89% | 1.814,00 |
| 22.03.2024 | 26,05 | 26,05 | 25,84 | 25,84 | -0,62% | 850,00 |
| 21.03.2024 | 25,57 | 26,43 | 25,57 | 26,00 | 2,44% | 2.714,00 |
| 20.03.2024 | 25,60 | 25,80 | 25,22 | 25,38 | -1,01% | 910,00 |
| 19.03.2024 | 25,67 | 25,84 | 25,64 | 25,64 | -0,70% | 11,00 |
| 18.03.2024 | 25,84 | 25,84 | 25,34 | 25,82 | 1,29% | 3.427,00 |
| 15.03.2024 | 26,09 | 26,20 | 25,08 | 25,49 | -2,45% | 8.858,00 |
| 14.03.2024 | 26,46 | 26,47 | 25,99 | 26,13 | -1,84% | 1.215,00 |
| 13.03.2024 | 26,75 | 26,96 | 26,59 | 26,62 | -0,49% | 2.700,00 |
| 12.03.2024 | 26,00 | 26,75 | 25,38 | 26,75 | 4,90% | 6.840,00 |
| 11.03.2024 | 26,16 | 26,16 | 25,38 | 25,50 | -2,67% | 10.937,00 |
| 08.03.2024 | 27,18 | 27,45 | 26,11 | 26,20 | -4,69% | 5.302,00 |
| 07.03.2024 | 27,26 | 27,60 | 26,87 | 27,49 | 0,40% | 4.966,00 |
| 06.03.2024 | 27,80 | 28,15 | 27,09 | 27,38 | -1,58% | 2.753,00 |
| 05.03.2024 | 28,60 | 28,60 | 27,65 | 27,82 | -2,21% | 5.313,00 |
| 04.03.2024 | 27,90 | 28,61 | 27,90 | 28,45 | 3,15% | 17.157,00 |
| 01.03.2024 | 26,00 | 27,91 | 26,00 | 27,58 | 6,12% | 38.116,00 |
| 29.02.2024 | 29,60 | 29,60 | 25,09 | 25,99 | -20,03% | 45.876,00 |
| 28.02.2024 | 31,98 | 32,50 | 30,90 | 32,50 | 1,88% | 25.655,00 |
| 27.02.2024 | 32,30 | 32,30 | 31,61 | 31,90 | -3,16% | 3.086,00 |
| 26.02.2024 | 33,62 | 33,62 | 32,52 | 32,94 | -0,18% | 3.710,00 |
| 23.02.2024 | 35,01 | 35,01 | 33,00 | 33,00 | -4,76% | 2.795,00 |
| 22.02.2024 | 34,46 | 35,55 | 34,46 | 34,65 | 2,79% | 2.420,00 |
| 21.02.2024 | 33,94 | 33,94 | 33,59 | 33,71 | -1,00% | 160,00 |
| 20.02.2024 | 34,21 | 34,30 | 33,82 | 34,05 | -1,56% | 1.477,00 |
| 19.02.2024 | 34,77 | 34,86 | 34,58 | 34,59 | -0,46% | 761,00 |
| 16.02.2024 | 33,95 | 35,79 | 33,95 | 34,75 | 4,20% | 5.422,00 |
| 15.02.2024 | 33,35 | 33,35 | 33,35 | 33,35 | -0,27% | - |
| 14.02.2024 | 33,19 | 33,49 | 33,19 | 33,44 | 0,81% | 645,00 |
| 13.02.2024 | 34,38 | 34,43 | 33,17 | 33,17 | -3,99% | 753,00 |
| 12.02.2024 | 34,59 | 34,79 | 34,41 | 34,55 | 0,06% | 1.049,00 |
| 09.02.2024 | 33,41 | 34,53 | 33,41 | 34,53 | 2,55% | 1.275,00 |
| 08.02.2024 | 33,58 | 33,81 | 33,02 | 33,67 | -0,06% | 1.480,00 |
| 07.02.2024 | 32,51 | 33,79 | 32,51 | 33,69 | 3,41% | 3.456,00 |
| 06.02.2024 | 33,36 | 33,36 | 32,57 | 32,58 | -2,46% | 1.213,00 |
| 05.02.2024 | 33,31 | 33,61 | 32,98 | 33,40 | -0,48% | 962,00 |
| 02.02.2024 | 34,70 | 34,70 | 33,38 | 33,56 | -2,64% | 760,00 |
| 01.02.2024 | 34,74 | 34,74 | 34,47 | 34,47 | -1,18% | 2.500,00 |
| 31.01.2024 | 34,65 | 34,88 | 34,65 | 34,88 | -1,86% | 850,00 |
| 30.01.2024 | 35,50 | 35,54 | 35,50 | 35,54 | -0,03% | 10,00 |
| 29.01.2024 | 35,44 | 35,58 | 35,41 | 35,55 | 0,31% | 641,00 |
| 26.01.2024 | 35,77 | 35,77 | 35,44 | 35,44 | -1,53% | 850,00 |
| 25.01.2024 | 35,84 | 36,24 | 35,84 | 35,99 | -0,03% | 1.305,00 |
| 24.01.2024 | 34,72 | 36,28 | 34,72 | 36,00 | 4,35% | 506,00 |
| 23.01.2024 | 36,26 | 36,26 | 34,50 | 34,50 | -4,93% | 233,00 |
| 22.01.2024 | 35,99 | 36,42 | 35,90 | 36,29 | 1,97% | 474,00 |
| 19.01.2024 | 34,56 | 35,69 | 34,56 | 35,59 | 3,94% | 1.374,00 |
| 18.01.2024 | 32,59 | 34,24 | 32,59 | 34,24 | 4,20% | 4.215,00 |
| 17.01.2024 | 32,77 | 32,88 | 32,77 | 32,86 | -1,02% | 160,00 |
| 16.01.2024 | 32,62 | 33,20 | 32,34 | 33,20 | 0,61% | 730,00 |
| 15.01.2024 | 33,02 | 33,02 | 32,81 | 33,00 | -0,45% | 150,00 |
| 12.01.2024 | 32,87 | 33,15 | 32,87 | 33,15 | 1,35% | 2.591,00 |
| 11.01.2024 | 33,26 | 33,40 | 32,49 | 32,71 | -1,77% | 2.133,00 |
| 10.01.2024 | 33,47 | 33,71 | 33,22 | 33,30 | -0,15% | 1.175,00 |