U.S. markets close in 4 hours 58 minutes

AIXTRON SE (AIXA.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
18.26+0.14 (+0.74%)
A partir del 04:45PM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202418.3018.3518.0618.2618.26294,248
27 jun 202418.5318.7718.0518.1318.13825,454
26 jun 202418.8618.9918.3818.5918.59414,722
25 jun 202418.5118.8018.2718.6718.67490,354
24 jun 202418.5019.2418.4518.7518.75515,196
21 jun 202418.9919.0018.3518.6218.621,563,351
20 jun 202419.3019.6818.9619.1319.13812,987
19 jun 202420.4020.4618.9219.0819.081,422,189
18 jun 202420.8420.9820.3920.4320.43478,193
17 jun 202420.6921.0020.4120.5820.58355,007
14 jun 202420.9421.1420.2520.4220.42740,002
13 jun 202422.0522.0520.9420.9420.94623,042
12 jun 202421.8422.2121.4921.9721.97405,337
11 jun 202422.5023.0021.1721.7321.73902,808
10 jun 202422.3622.6522.2522.5022.50296,173
07 jun 202422.5622.9322.2622.4822.48437,094
06 jun 202422.3522.6622.0922.4522.45486,691
05 jun 202421.2622.0221.2021.9921.99605,238
04 jun 202421.3021.4920.9621.1021.10584,486
03 jun 202421.2521.3920.9721.2821.28459,424
31 may 202421.3621.3720.7220.9420.94962,837
30 may 202421.2521.8321.1921.5621.56427,797
29 may 202421.8021.8021.2821.4921.49704,611
28 may 202422.7322.8221.5121.8021.801,210,606
27 may 202423.4123.4722.6722.7222.72413,002
24 may 202423.0923.3922.8023.3923.39471,808
23 may 202423.1723.5723.1523.5323.53544,006
22 may 202422.5323.2122.4822.8822.88674,922
21 may 202423.6623.6622.3322.6222.62703,265
20 may 202422.7223.7322.7223.6423.64370,120
17 may 202423.1123.3322.8522.9722.97484,216
16 may 202424.1024.1823.2923.2923.291,007,835
16 may 20240.4 Dividendo
15 may 202422.7023.8622.4723.7023.301,228,524
14 may 202421.5022.8921.4522.6122.231,045,774
13 may 202422.0022.2021.2921.4621.10658,806
10 may 202422.2322.3521.7421.8521.48886,634
09 may 202422.4122.5322.0722.2121.84214,793
08 may 202422.4622.6722.0222.4722.09408,896
07 may 202422.9022.9422.0722.6522.27792,163
06 may 202422.0422.3821.7722.2421.86493,306
03 may 202421.5122.0421.4621.8621.49572,306
02 may 202421.6321.7821.3121.3921.03794,693
30 abr 202421.7822.2721.5321.8621.49716,996
29 abr 202423.0623.1021.7021.8721.501,128,398
26 abr 202422.2223.1122.2222.8222.431,153,782
25 abr 202422.0023.1821.5921.7821.411,314,869
24 abr 202423.1723.5922.8322.8322.441,473,820
23 abr 202422.4622.8422.2422.6522.271,043,869
22 abr 202421.3921.9221.3221.4921.13725,458
19 abr 202422.0122.2221.4021.4021.041,031,251
18 abr 202423.0523.2921.9222.4322.051,499,504
17 abr 202421.9122.1121.2921.4821.12592,416
16 abr 202421.9122.2521.4722.2521.87617,198
15 abr 202421.8022.6421.6522.2821.90699,371
12 abr 202422.7023.1421.7521.9421.57577,290
11 abr 202422.0122.7122.0122.4622.08843,288
10 abr 202422.0022.8821.3821.9121.542,399,207
09 abr 202423.2423.7122.7822.9922.60903,070
08 abr 202422.8223.2622.7923.0922.70560,793
05 abr 202423.0023.0122.4822.7222.341,037,844
04 abr 202423.5723.6623.0323.2522.86950,900
03 abr 202423.6423.8023.1923.6323.23613,587
02 abr 202424.4124.9323.5423.6423.241,183,332
28 mar 202423.5124.8223.0224.5024.091,843,122
27 mar 202425.3925.4323.8123.9123.512,129,197
26 mar 202425.6125.6225.2325.5125.08553,423
25 mar 202425.7125.9125.2125.7025.27596,876
22 mar 202425.8226.0725.6125.6825.25430,588
21 mar 202426.0226.5025.8426.1525.71432,630
20 mar 202425.7225.7625.2225.3024.87326,923
19 mar 202425.6225.8325.4725.7025.27378,815
18 mar 202425.6125.8825.3125.7925.35623,283
15 mar 202425.9326.0025.0325.3724.941,500,943
14 mar 202426.5026.7125.8326.0325.59527,149
13 mar 202426.7827.0426.0926.4325.98799,258
12 mar 202425.5027.0025.3026.7026.25914,568
11 mar 202425.8526.0725.2725.4325.00817,405
08 mar 202427.3627.4126.0826.1425.70909,310
07 mar 202427.2827.6026.7527.4927.031,068,396
06 mar 202427.7328.0826.9827.4126.951,075,492
05 mar 202427.8128.1827.6227.9127.44811,635
04 mar 202428.3528.8227.9428.3227.841,788,334
01 mar 202426.6227.3526.3327.2426.782,419,298
29 feb 202426.0027.8824.7525.6825.256,241,183
28 feb 202431.7831.8130.8031.5731.04946,400
27 feb 202432.5032.6231.5232.0731.53925,216
26 feb 202432.9233.5032.1132.6032.05677,268
23 feb 202434.7934.9233.1733.2432.68444,888
22 feb 202435.2536.0434.5434.7034.11635,321
21 feb 202433.7333.9433.3533.8933.32200,002
20 feb 202434.1934.4533.5733.9233.35315,665
19 feb 202434.4334.9634.4334.4433.86222,127
16 feb 202435.1336.1834.0534.7634.17833,142
15 feb 202433.9134.7033.2633.7333.16375,679
14 feb 202433.3533.7132.8033.5032.93239,326
13 feb 202434.2734.2732.8833.5132.94349,120
12 feb 202434.6534.8434.3234.7334.14195,524
09 feb 202433.3734.7533.3134.5533.97292,708
08 feb 202433.7833.8732.7833.5733.00439,576
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...