Aixtron SE (AIXA)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-2,05%
|
23,09
|
22,49
|
23,335
|
22,99
|
17/05/2024 |
289.053 |
-2,05%
|
23,09
|
22,49
|
23,335
|
22,99
|
16/05/2024 |
506.128 |
-1,98%
|
24,05
|
23,45
|
24,17
|
23,29
|
15/05/2024 |
457.579 |
5,23%
|
22,70
|
22,48
|
23,86
|
23,76
|
14/05/2024 |
306.581 |
5,22%
|
21,52
|
21,46
|
22,89
|
22,58
|
13/05/2024 |
153.479 |
-1,61%
|
22,03
|
21,295
|
22,11
|
21,46
|
10/05/2024 |
319.159 |
-1,82%
|
22,27
|
21,74
|
22,36
|
21,85
|
09/05/2024 |
88.858 |
-1,05%
|
22,44
|
22,08
|
22,50
|
22,255
|
08/05/2024 |
184.972 |
-1,01%
|
22,45
|
22,02
|
22,66
|
22,49
|
07/05/2024 |
401.413 |
1,80%
|
22,87
|
22,07
|
22,88
|
22,65
|
06/05/2024 |
167.647 |
1,74%
|
22,04
|
21,78
|
22,38
|
22,25
|
03/05/2024 |
267.930 |
2,01%
|
21,61
|
21,46
|
22,03
|
21,86
|
02/05/2024 |
310.296 |
-1,97%
|
21,625
|
21,32
|
21,78
|
21,43
|
01/05/2024 |
0 |
0,46%
|
21,82
|
21,56
|
22,28
|
21,86
|
30/04/2024 |
340.120 |
0,46%
|
21,82
|
21,56
|
22,28
|
21,86
|
29/04/2024 |
236.038 |
-4,83%
|
22,90
|
21,70
|
22,90
|
21,76
|
26/04/2024 |
401.184 |
5,18%
|
22,36
|
22,32
|
23,11
|
22,865
|
25/04/2024 |
497.022 |
-5,27%
|
22,26
|
21,60
|
23,09
|
21,74
|
24/04/2024 |
749.358 |
1,19%
|
23,07
|
22,89
|
23,58
|
22,95
|
23/04/2024 |
771.692 |
5,34%
|
22,48
|
22,26
|
22,83
|
22,68
|
22/04/2024 |
300.440 |
0,37%
|
21,32
|
21,32
|
21,92
|
21,53
|
19/04/2024 |
250.223 |
-4,16%
|
22,07
|
21,45
|
22,205
|
21,45
|
18/04/2024 |
414.603 |
3,95%
|
23,00
|
21,92
|
23,27
|
22,38
|
17/04/2024 |
254.055 |
-3,11%
|
21,89
|
21,31
|
22,12
|
21,53
|
16/04/2024 |
202.820 |
0,36%
|
21,945
|
21,48
|
22,24
|
22,22
|
15/04/2024 |
257.148 |
1,10%
|
21,85
|
21,66
|
22,62
|
22,14
|
12/04/2024 |
217.968 |
-2,56%
|
22,70
|
21,75
|
23,13
|
21,90
|
11/04/2024 |
332.642 |
2,63%
|
22,05
|
22,02
|
22,715
|
22,475
|
10/04/2024 |
742.767 |
-4,82%
|
22,05
|
21,39
|
22,865
|
21,90
|
09/04/2024 |
300.016 |
-0,48%
|
23,31
|
22,79
|
23,70
|
23,01
|
08/04/2024 |
276.011 |
1,99%
|
22,91
|
22,80
|
23,26
|
23,12
|
05/04/2024 |
489.397 |
-2,28%
|
22,99
|
22,48
|
23,01
|
22,72
|
04/04/2024 |
487.798 |
-1,61%
|
23,62
|
23,02
|
23,64
|
23,25
|
03/04/2024 |
408.402 |
-0,25%
|
23,625
|
23,20
|
23,77
|
23,63
|
02/04/2024 |
584.444 |
-2,89%
|
24,44
|
23,54
|
24,93
|
23,69
|
01/04/2024 |
0 |
1,90%
|
23,50
|
23,02
|
24,81
|
24,395
|
28/03/2024 |
925.102 |
1,90%
|
23,50
|
23,02
|
24,81
|
24,395
|
27/03/2024 |
819.582 |
-6,57%
|
25,41
|
23,81
|
25,41
|
23,91
|
26/03/2024 |
242.318 |
-0,21%
|
25,60
|
25,23
|
25,62
|
25,59
|
25/03/2024 |
283.406 |
-0,45%
|
25,77
|
25,21
|
25,905
|
25,645
|
22/03/2024 |
264.527 |
-1,72%
|
25,88
|
25,615
|
26,00
|
25,76
|
21/03/2024 |
239.129 |
3,39%
|
26,04
|
25,83
|
26,52
|
26,21
|
20/03/2024 |
171.217 |
-1,59%
|
25,72
|
25,25
|
25,72
|
25,35
|
19/03/2024 |
256.739 |
-0,47%
|
25,65
|
25,49
|
25,83
|
25,70
|
18/03/2024 |
236.547 |
1,77%
|
25,65
|
25,32
|
25,89
|
25,82
|
15/03/2024 |
337.933 |
-2,72%
|
25,90
|
25,02
|
26,00
|
25,37
|
14/03/2024 |
158.476 |
-1,36%
|
26,57
|
25,82
|
26,68
|
26,08
|
13/03/2024 |
211.752 |
-1,01%
|
26,82
|
26,12
|
27,05
|
26,44
|
12/03/2024 |
508.612 |
5,16%
|
25,46
|
25,30
|
26,955
|
26,70
|
11/03/2024 |
325.013 |
-3,02%
|
25,70
|
25,28
|
26,07
|
25,39
|
08/03/2024 |
357.584 |
-4,84%
|
27,29
|
26,10
|
27,41
|
26,18
|
07/03/2024 |
372.523 |
0,26%
|
27,24
|
26,75
|
27,60
|
27,51
|
06/03/2024 |
548.149 |
-1,86%
|
27,69
|
27,04
|
28,08
|
27,44
|
05/03/2024 |
419.828 |
-1,93%
|
27,76
|
27,65
|
28,18
|
27,91
|
04/03/2024 |
699.380 |
4,44%
|
28,34
|
27,92
|
28,82
|
28,46
|
01/03/2024 |
1.144.595 |
5,99%
|
26,60
|
26,37
|
27,35
|
27,25
|
29/02/2024 |
2.503.165 |
-18,54%
|
26,015
|
24,76
|
27,87
|
25,71
|
28/02/2024 |
561.829 |
-1,38%
|
31,76
|
30,83
|
31,81
|
31,56
|
27/02/2024 |
501.221 |
-2,02%
|
32,56
|
31,52
|
32,61
|
32,00
|
26/02/2024 |
349.666 |
-2,13%
|
32,87
|
32,13
|
33,375
|
32,60
|
23/02/2024 |
176.811 |
-3,87%
|
34,73
|
33,18
|
34,91
|
33,31
|
22/02/2024 |
205.023 |
2,51%
|
35,30
|
34,55
|
36,07
|
34,70
|
21/02/2024 |
129.283 |
-0,15%
|
33,88
|
33,345
|
33,935
|
33,89
|
20/02/2024 |
159.618 |
-1,77%
|
34,21
|
33,55
|
34,46
|
33,94
|
19/02/2024 |
156.231 |
-0,58%
|
34,50
|
34,46
|
34,93
|
34,44
|
16/02/2024 |
341.044 |
3,07%
|
35,03
|
34,06
|
36,175
|
34,64
|
15/02/2024 |
225.318 |
0,69%
|
33,855
|
33,28
|
34,70
|
33,61
|
14/02/2024 |
170.010 |
-0,39%
|
33,40
|
32,81
|
33,71
|
33,50
|
13/02/2024 |
124.352 |
-2,92%
|
34,22
|
32,88
|
34,22
|
33,63
|
12/02/2024 |
109.386 |
0,41%
|
34,69
|
34,32
|
34,845
|
34,73
|
09/02/2024 |
140.798 |
2,98%
|
33,39
|
33,31
|
34,735
|
34,59
|
08/02/2024 |
319.703 |
0,24%
|
33,78
|
32,77
|
33,88
|
33,59
|
07/02/2024 |
322.570 |
2,98%
|
32,60
|
32,48
|
34,07
|
33,54
|
06/02/2024 |
214.864 |
-2,72%
|
33,47
|
32,57
|
33,94
|
32,57
|
05/02/2024 |
176.224 |
0,27%
|
33,42
|
32,89
|
33,67
|
33,48
|
02/02/2024 |
254.077 |
-3,22%
|
34,63
|
33,145
|
34,63
|
33,39
|
01/02/2024 |
160.061 |
-1,09%
|
34,84
|
34,47
|
35,315
|
34,50
|
31/01/2024 |
202.905 |
-0,46%
|
34,62
|
34,615
|
35,29
|
34,88
|
30/01/2024 |
104.930 |
-1,16%
|
35,82
|
34,905
|
35,97
|
35,04
|
29/01/2024 |
143.709 |
-1,06%
|
35,35
|
35,10
|
35,60
|
35,44
|
26/01/2024 |
208.692 |
-0,97%
|
35,34
|
35,19
|
35,82
|
35,82
|
25/01/2024 |
188.457 |
0,17%
|
35,79
|
35,79
|
36,54
|
36,17
|
24/01/2024 |
393.442 |
5,06%
|
34,97
|
34,68
|
36,41
|
36,11
|
23/01/2024 |
279.840 |
-4,48%
|
35,89
|
34,36
|
36,12
|
34,37
|
22/01/2024 |
391.663 |
0,90%
|
36,47
|
35,68
|
36,68
|
35,96
|
19/01/2024 |
376.889 |
3,94%
|
34,71
|
34,56
|
35,72
|
35,64
|
18/01/2024 |
253.267 |
5,02%
|
33,16
|
33,05
|
34,38
|
34,29
|
17/01/2024 |
224.618 |
-1,83%
|
32,89
|
32,19
|
33,28
|
32,65
|
16/01/2024 |
81.288 |
0,91%
|
32,70
|
32,21
|
33,31
|
33,26
|
15/01/2024 |
76.341 |
-0,45%
|
32,95
|
32,60
|
33,32
|
32,91
|
12/01/2024 |
162.785 |
1,44%
|
32,965
|
32,81
|
33,29
|
33,06
|
11/01/2024 |
302.664 |
-1,75%
|
33,36
|
32,56
|
33,38
|
32,59
|
10/01/2024 |
405.384 |
-0,39%
|
33,805
|
32,87
|
33,88
|
33,17
|
09/01/2024 |
239.481 |
-1,51%
|
33,92
|
32,56
|
33,985
|
33,30
|
08/01/2024 |
144.062 |
-1,16%
|
34,34
|
33,64
|
34,40
|
33,81
|
05/01/2024 |
202.166 |
-0,68%
|
34,30
|
33,89
|
34,54
|
34,205
|
04/01/2024 |
533.622 |
-2,88%
|
33,60
|
32,74
|
34,51
|
34,44
|
03/01/2024 |
342.357 |
-3,71%
|
36,52
|
35,45
|
37,15
|
35,46
|
02/01/2024 |
208.519 |
-4,64%
|
38,735
|
36,715
|
39,10
|
36,825
|
29/12/2023 |
28.558 |
0,30%
|
38,60
|
38,27
|
38,66
|
38,615
|