Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AIXA-GF.DE
22.33+0.21(+0.95%)Aixtron SE
WERSJA BETA
Deutsche Boerse Ag
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 22.17 | 22.33 | 22.17 | 22.33 | 265 | 0 |
08.05.2024 | 22.78 | 22.78 | 22.12 | 22.12 | 855 | 0 |
07.05.2024 | 22.79 | 22.80 | 22.18 | 22.79 | 2 321 | 0 |
06.05.2024 | 22.09 | 22.20 | 22.00 | 22.20 | 1 976 | 0 |
02.05.2024 | 22.01 | 22.01 | 21.35 | 21.48 | 2 600 | 0 |
30.04.2024 | 21.99 | 22.07 | 21.82 | 21.92 | 3 201 | 0 |
29.04.2024 | 23.26 | 23.26 | 21.75 | 21.98 | 2 333 | 0 |
25.04.2024 | 23.45 | 23.45 | 21.82 | 22.13 | 5 308 | 0 |
24.04.2024 | 23.13 | 23.47 | 22.61 | 23.00 | 4 680 | 0 |
23.04.2024 | 22.20 | 22.97 | 22.14 | 22.96 | 16 734 | 0 |
22.04.2024 | 21.25 | 21.83 | 21.25 | 21.74 | 4 450 | 0 |
18.04.2024 | 22.02 | 23.19 | 22.00 | 22.50 | 15 504 | 0 |
16.04.2024 | 21.77 | 21.98 | 21.61 | 21.89 | 494 | 0 |
15.04.2024 | 22.08 | 22.24 | 21.74 | 22.19 | 1 408 | 0 |
11.04.2024 | 21.91 | 22.58 | 21.91 | 22.58 | 723 | 0 |
10.04.2024 | 22.42 | 22.61 | 21.82 | 21.97 | 18 474 | 0 |
08.04.2024 | 22.81 | 23.47 | 22.81 | 23.47 | 3 197 | 0 |
04.04.2024 | 23.81 | 23.81 | 23.10 | 23.15 | 2 736 | 0 |
03.04.2024 | 23.51 | 23.67 | 23.16 | 23.51 | 5 074 | 0 |
02.04.2024 | 24.35 | 24.68 | 23.60 | 23.67 | 3 600 | 0 |
28.03.2024 | 24.39 | 24.73 | 23.34 | 24.65 | 6 003 | 0 |
27.03.2024 | 25.36 | 25.36 | 23.88 | 24.10 | 7 028 | 0 |
26.03.2024 | 25.84 | 25.84 | 25.30 | 25.41 | 1 504 | 0 |
21.03.2024 | 25.57 | 26.43 | 25.57 | 26.00 | 2 714 | 0 |
20.03.2024 | 25.60 | 25.80 | 25.22 | 25.38 | 910 | 0 |
19.03.2024 | 25.67 | 25.84 | 25.64 | 25.64 | 11 | 0 |
18.03.2024 | 25.84 | 25.84 | 25.34 | 25.82 | 3 427 | 0 |
14.03.2024 | 26.46 | 26.47 | 25.99 | 26.13 | 1 215 | 0 |
13.03.2024 | 26.75 | 26.96 | 26.59 | 26.62 | 2 700 | 0 |
12.03.2024 | 26.00 | 26.75 | 25.38 | 26.75 | 6 840 | 0 |
11.03.2024 | 26.16 | 26.16 | 25.38 | 25.50 | 10 937 | 0 |
07.03.2024 | 27.26 | 27.60 | 26.87 | 27.49 | 4 966 | 0 |
06.03.2024 | 27.80 | 28.15 | 27.09 | 27.38 | 2 753 | 0 |
05.03.2024 | 28.60 | 28.60 | 27.65 | 27.82 | 5 313 | 0 |
04.03.2024 | 27.90 | 28.61 | 27.90 | 28.45 | 17 157 | 0 |
29.02.2024 | 29.60 | 29.60 | 25.09 | 25.99 | 45 876 | 0 |
28.02.2024 | 31.98 | 32.50 | 30.90 | 32.50 | 25 655 | 0 |
27.02.2024 | 32.30 | 32.30 | 31.61 | 31.90 | 3 086 | 0 |
26.02.2024 | 33.62 | 33.62 | 32.52 | 32.94 | 3 710 | 0 |
22.02.2024 | 34.46 | 35.55 | 34.46 | 34.65 | 2 420 | 0 |
21.02.2024 | 33.94 | 33.94 | 33.59 | 33.71 | 160 | 0 |
20.02.2024 | 34.21 | 34.30 | 33.82 | 34.05 | 1 477 | 0 |
19.02.2024 | 34.77 | 34.86 | 34.58 | 34.59 | 761 | 0 |
15.02.2024 | 33.35 | 33.35 | 33.35 | 33.35 | 0 | 0 |
14.02.2024 | 33.19 | 33.49 | 33.19 | 33.44 | 645 | 0 |
13.02.2024 | 34.38 | 34.43 | 33.17 | 33.17 | 753 | 0 |
12.02.2024 | 34.59 | 34.79 | 34.41 | 34.55 | 1 049 | 0 |
08.02.2024 | 33.58 | 33.81 | 33.02 | 33.67 | 1 480 | 0 |
07.02.2024 | 32.51 | 33.79 | 32.51 | 33.69 | 3 456 | 0 |
06.02.2024 | 33.36 | 33.36 | 32.57 | 32.58 | 1 213 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus