AIXTRON SE AIXA
XETR · Almanya · Üretici İmalatı
€36,37-1,55 (-%4,09)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €36,56 | -%3,59 | €38,39 | €38,50 | €36,39 | 158,35K |
| 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 |