AIXTRON SE AIXA
XETR · Deutschland · Produzierendes Gewerbe
€35,98-1,94 (-5,12 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €35,97 | -5,14 % | €38,39 | €38,50 | €35,97 | 223,88K |
| 2026-09-30 | €37,92 | +4,00 % | €36,54 | €38,36 | €36,53 | 728,18K |
| 2026-09-29 | €36,46 | +4,38 % | €35,80 | €37,48 | €35,52 | 672,07K |
| 2026-09-28 | €34,93 | +0,37 % | €34,34 | €35,82 | €33,79 | 501,91K |
| 2026-09-25 | €34,80 | -0,80 % | €35,47 | €35,81 | €34,77 | 267,70K |
| 2026-09-24 | €35,08 | -2,53 % | €35,79 | €35,79 | €34,81 | 378,57K |
| 2026-09-23 | €35,99 | -1,10 % | €36,80 | €37,21 | €35,82 | 278,18K |
| 2026-09-22 | €36,39 | -0,57 % | €36,77 | €37,20 | €36,13 | 582,27K |
| 2026-09-21 | €36,60 | +5,08 % | €35,55 | €37,10 | €35,55 | 430,27K |
| 2026-09-18 | €34,83 | +1,96 % | €34,97 | €35,56 | €34,68 | 785,76K |
| 2026-09-17 | €34,16 | +0,06 % | €33,80 | €34,89 | €33,60 | 488,22K |
| 2026-09-16 | €34,14 | +2,61 % | €34,20 | €34,40 | €33,80 | 491,21K |
| 2026-09-15 | €33,27 | -0,15 % | €33,40 | €33,96 | €32,68 | 551,95K |
| 2026-09-14 | €33,32 | -11,24 % | €35,54 | €35,66 | €33,00 | 1,40M |
| 2026-09-11 | €37,54 | +1,87 % | €36,48 | €37,93 | €36,12 | 362,86K |
| 2026-09-10 | €36,85 | -2,69 % | €37,79 | €38,15 | €35,86 | 389,91K |
| 2026-09-09 | €37,87 | -1,25 % | €38,34 | €38,34 | €36,91 | 398,22K |
| 2026-09-08 | €38,35 | -1,62 % | €38,65 | €38,89 | €37,23 | 488,25K |
| 2026-09-07 | €38,98 | +7,83 % | €36,86 | €38,98 | €36,54 | 749,09K |
| 2026-09-04 | €36,15 | +2,03 % | €35,75 | €36,75 | €35,60 | 443,22K |
| 2026-09-03 | €35,43 | -0,76 % | €35,90 | €36,37 | €34,49 | 453,85K |
| 2026-09-02 | €35,70 | +1,97 % | €34,84 | €35,80 | €34,70 | 448,82K |
| 2026-09-01 | €35,01 | -2,18 % | €35,75 | €36,17 | €34,66 | 754,02K |
| 2026-08-31 | €35,79 | -2,21 % | €36,20 | €36,55 | €35,70 | 447,81K |
| 2026-08-28 | €36,60 | -1,32 % | €37,00 | €37,22 | €36,34 | 356,70K |
| 2026-08-27 | €37,09 | +0,87 % | €38,01 | €38,70 | €36,79 | 500,07K |
| 2026-08-26 | €36,77 | -1,24 % | €36,97 | €37,35 | €36,05 | 570,14K |
| 2026-08-25 | €37,23 | +1,31 % | €37,70 | €37,81 | €36,93 | 371,76K |
| 2026-08-24 | €36,75 | -2,49 % | €37,00 | €37,66 | €36,60 | 427,17K |
| 2026-08-21 | €37,69 | +1,02 % | €37,94 | €38,22 | €37,17 | 542,23K |
| 2026-08-20 | €37,31 | +0,03 % | €37,81 | €37,96 | €36,86 | 593,29K |
| 2026-08-19 | €37,30 | -3,07 % | €38,63 | €38,82 | €37,14 | 723,50K |
| 2026-08-18 | €38,48 | -8,77 % | €41,17 | €41,17 | €38,45 | 881,34K |
| 2026-08-17 | €42,18 | +2,20 % | €42,45 | €42,80 | €41,80 | 411,97K |
| 2026-08-14 | €41,27 | -1,41 % | €41,22 | €42,68 | €41,09 | 304,25K |
| 2026-08-13 | €41,86 | -2,76 % | €43,38 | €43,38 | €41,14 | 661,51K |
| 2026-08-12 | €43,05 | +2,33 % | €42,60 | €44,19 | €42,29 | 711,43K |
| 2026-08-11 | €42,07 | +3,95 % | €40,50 | €42,33 | €40,25 | 697,11K |
| 2026-08-10 | €40,47 | +0,90 % | €40,87 | €41,44 | €40,19 | 655,40K |
| 2026-08-07 | €40,11 | +2,50 % | €39,21 | €41,24 | €39,06 | 527,12K |
| 2026-08-06 | €39,13 | +2,33 % | €38,03 | €39,20 | €37,44 | 496,09K |
| 2026-08-05 | €38,24 | -0,52 % | €39,35 | €39,41 | €37,98 | 603,54K |
| 2026-08-04 | €38,44 | +2,56 % | €37,90 | €39,15 | €37,39 | 904,35K |
| 2026-08-03 | €37,48 | +3,34 % | €36,86 | €37,78 | €35,36 | 1,01M |
| 2026-07-31 | €36,27 | +5,28 % | €37,25 | €38,72 | €35,60 | 1,77M |
| 2026-07-30 | €34,45 | +3,33 % | €34,28 | €35,66 | €31,92 | 1,74M |
| 2026-07-29 | €33,34 | -3,25 % | €32,62 | €34,88 | €31,42 | 1,36M |
| 2026-07-28 | €34,46 | -10,05 % | €37,37 | €37,68 | €33,59 | 1,38M |
| 2026-07-27 | €38,31 | -4,77 % | €40,43 | €40,81 | €38,05 | 543,37K |
| 2026-07-24 | €40,23 | -0,27 % | €39,66 | €40,62 | €39,33 | 431,83K |
| 2026-07-23 | €40,34 | -3,12 % | €41,82 | €42,13 | €40,10 | 429,08K |
| 2026-07-22 | €41,64 | -1,89 % | €41,50 | €42,21 | €41,13 | 459,22K |
| 2026-07-21 | €42,44 | +8,29 % | €40,56 | €42,44 | €39,77 | 715,35K |
| 2026-07-20 | €39,19 | -0,68 % | €39,51 | €40,19 | €38,33 | 331,59K |
| 2026-07-17 | €39,46 | -1,47 % | €38,09 | €39,46 | €36,79 | 1,04M |
| 2026-07-16 | €40,05 | -5,23 % | €42,60 | €42,61 | €39,39 | 811,59K |
| 2026-07-15 | €42,26 | -3,74 % | €45,05 | €45,28 | €41,73 | 617,24K |
| 2026-07-14 | €43,90 | +3,10 % | €42,40 | €44,36 | €42,12 | 435,92K |
| 2026-07-13 | €42,58 | -2,41 % | €42,30 | €44,07 | €41,85 | 602,62K |
| 2026-07-10 | €43,63 | -3,62 % | €43,95 | €44,40 | €43,30 | 534,33K |
| 2026-07-09 | €45,27 | +5,89 % | €44,48 | €45,81 | €43,86 | 498,88K |
| 2026-07-08 | €42,75 | -2,73 % | €44,06 | €44,08 | €42,31 | 909,18K |
| 2026-07-07 | €43,95 | -12,14 % | €46,81 | €48,34 | €43,95 | 1,27M |
| 2026-07-06 | €50,02 | +1,50 % | €48,54 | €50,14 | €48,10 | 640,07K |
| 2026-07-03 | €49,28 | +5,98 % | €47,87 | €49,50 | €47,56 | 523,97K |
| 2026-07-02 | €46,50 | -9,88 % | €50,00 | €51,00 | €46,00 | 1,40M |
| 2026-07-01 | €51,60 | -1,94 % | €53,00 | €54,32 | €51,00 | 428,05K |
| 2026-06-30 | €52,62 | +1,31 % | €53,90 | €54,00 | €52,36 | 418,96K |
| 2026-06-29 | €51,94 | -0,35 % | €52,04 | €53,22 | €49,94 | 467,89K |
| 2026-06-26 | €52,12 | -1,51 % | €50,20 | €52,64 | €49,23 | 749,87K |
| 2026-06-25 | €52,92 | -0,79 % | €55,06 | €55,54 | €51,32 | 652,01K |
| 2026-06-24 | €53,34 | -3,75 % | €55,64 | €56,14 | €53,04 | 513,23K |
| 2026-06-23 | €55,42 | -8,28 % | €57,70 | €57,86 | €55,42 | 0 |
| 2026-06-22 | €60,42 | +0,97 % | €61,48 | €61,98 | €59,38 | 414,86K |
| 2026-06-19 | €59,84 | -0,43 % | €60,12 | €62,18 | €59,30 | 920,82K |
| 2026-06-18 | €60,10 | +0,17 % | €60,36 | €62,66 | €59,56 | 565,62K |
| 2026-06-17 | €60,00 | +6,72 % | €59,02 | €60,36 | €57,80 | 781,20K |
| 2026-06-16 | €56,22 | -4,49 % | €58,70 | €58,86 | €55,90 | 551,36K |
| 2026-06-15 | €58,86 | +3,26 % | €58,16 | €59,30 | €57,36 | 571,51K |
| 2026-06-12 | €57,00 | +3,60 % | €56,00 | €57,00 | €53,94 | 613,11K |
| 2026-06-11 | €55,02 | +2,15 % | €54,34 | €56,16 | €53,68 | 502,52K |
| 2026-06-10 | €53,86 | -2,25 % | €54,32 | €55,90 | €52,82 | 809,92K |
| 2026-06-09 | €55,10 | -2,41 % | €57,68 | €58,60 | €55,10 | 728,45K |
| 2026-06-08 | €56,46 | +3,33 % | €51,76 | €56,88 | €50,98 | 877,34K |
| 2026-06-05 | €54,64 | -4,81 % | €55,60 | €55,82 | €54,04 | 900,34K |
| 2026-06-04 | €57,40 | -4,84 % | €59,66 | €59,90 | €56,56 | 702,02K |
| 2026-06-03 | €60,32 | +4,14 % | €58,14 | €60,80 | €57,10 | 626,62K |
| 2026-06-02 | €57,92 | +4,14 % | €56,40 | €58,60 | €54,34 | 879,01K |
| 2026-06-01 | €55,62 | -4,50 % | €59,32 | €59,38 | €55,00 | 829,51K |
| 2026-05-29 | €58,24 | -1,62 % | €59,48 | €60,22 | €57,70 | 717,07K |