Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AIXA-GF.DE
19.10+0.79(+4.31%)Aixtron SE
WERSJA BETA
Deutsche Boerse Ag
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 18.17 | 19.13 | 18.17 | 19.10 | 1 838 | 0 |
14.08.2024 | 18.00 | 18.34 | 18.00 | 18.31 | 2 875 | 0 |
13.08.2024 | 18.36 | 18.36 | 17.19 | 18.05 | 9 403 | 0 |
12.08.2024 | 18.90 | 18.91 | 18.40 | 18.41 | 2 181 | 0 |
08.08.2024 | 19.12 | 19.16 | 18.43 | 19.16 | 2 828 | 0 |
07.08.2024 | 19.58 | 19.58 | 19.23 | 19.23 | 300 | 0 |
01.08.2024 | 21.60 | 21.84 | 20.55 | 20.55 | 718 | 0 |
31.07.2024 | 21.55 | 21.78 | 21.27 | 21.69 | 4 433 | 0 |
30.07.2024 | 21.41 | 21.48 | 21.20 | 21.48 | 742 | 0 |
29.07.2024 | 20.88 | 21.44 | 20.88 | 21.44 | 2 093 | 0 |
25.07.2024 | 20.20 | 20.50 | 19.13 | 19.68 | 7 834 | 0 |
24.07.2024 | 20.65 | 20.65 | 19.90 | 20.16 | 2 442 | 0 |
23.07.2024 | 21.15 | 21.24 | 20.67 | 20.67 | 7 793 | 0 |
22.07.2024 | 20.25 | 21.16 | 20.25 | 21.16 | 6 133 | 0 |
18.07.2024 | 21.57 | 21.88 | 21.30 | 21.30 | 1 915 | 0 |
17.07.2024 | 21.80 | 21.95 | 21.70 | 21.70 | 3 923 | 0 |
16.07.2024 | 21.30 | 22.16 | 21.30 | 21.93 | 5 063 | 0 |
15.07.2024 | 21.19 | 21.29 | 20.98 | 21.00 | 1 285 | 0 |
11.07.2024 | 21.61 | 21.96 | 21.23 | 21.69 | 4 483 | 0 |
10.07.2024 | 20.54 | 21.84 | 20.48 | 21.67 | 1 467 | 0 |
09.07.2024 | 21.42 | 21.42 | 20.28 | 20.61 | 2 384 | 0 |
08.07.2024 | 22.45 | 22.45 | 21.41 | 21.42 | 4 014 | 0 |
04.07.2024 | 18.66 | 19.18 | 18.66 | 18.88 | 2 867 | 0 |
03.07.2024 | 18.46 | 18.97 | 18.46 | 18.75 | 2 401 | 0 |
02.07.2024 | 17.92 | 18.64 | 17.92 | 18.64 | 865 | 0 |
01.07.2024 | 18.64 | 18.64 | 17.93 | 18.08 | 3 653 | 0 |
27.06.2024 | 18.54 | 18.57 | 18.18 | 18.35 | 358 | 0 |
26.06.2024 | 18.80 | 18.80 | 18.54 | 18.54 | 651 | 0 |
25.06.2024 | 18.61 | 18.82 | 18.25 | 18.82 | 2 349 | 0 |
24.06.2024 | 18.48 | 19.14 | 18.48 | 18.69 | 5 797 | 0 |
20.06.2024 | 19.11 | 19.59 | 19.04 | 19.19 | 3 288 | 0 |
19.06.2024 | 20.34 | 20.44 | 19.14 | 19.16 | 4 103 | 0 |
18.06.2024 | 20.58 | 20.78 | 20.57 | 20.57 | 415 | 0 |
17.06.2024 | 20.65 | 20.80 | 20.50 | 20.74 | 3 359 | 0 |
13.06.2024 | 22.03 | 22.03 | 21.13 | 21.13 | 13 037 | 0 |
12.06.2024 | 21.76 | 22.29 | 21.74 | 21.74 | 1 523 | 0 |
11.06.2024 | 22.41 | 22.83 | 21.36 | 21.83 | 1 986 | 0 |
10.06.2024 | 22.57 | 22.57 | 22.39 | 22.40 | 620 | 0 |
06.06.2024 | 22.29 | 22.53 | 22.29 | 22.53 | 2 637 | 0 |
05.06.2024 | 21.20 | 22.03 | 21.20 | 22.00 | 1 934 | 0 |
04.06.2024 | 21.15 | 21.26 | 21.03 | 21.04 | 1 745 | 0 |
03.06.2024 | 21.11 | 21.36 | 20.99 | 21.36 | 3 924 | 0 |
30.05.2024 | 21.25 | 21.79 | 21.20 | 21.79 | 3 309 | 0 |
29.05.2024 | 21.81 | 21.81 | 21.28 | 21.28 | 3 372 | 0 |
28.05.2024 | 22.71 | 22.75 | 21.85 | 21.86 | 3 095 | 0 |
27.05.2024 | 23.26 | 23.29 | 22.73 | 22.83 | 4 422 | 0 |
23.05.2024 | 23.38 | 23.47 | 23.27 | 23.27 | 8 281 | 0 |
22.05.2024 | 22.67 | 23.03 | 22.48 | 22.99 | 400 | 0 |
21.05.2024 | 23.47 | 23.47 | 22.46 | 22.78 | 2 579 | 0 |
20.05.2024 | 23.04 | 23.69 | 22.90 | 23.50 | 945 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus