Aixtron SE (AIXA)
Exportar para Excel
| 1 2 3 4 > >> |
| 03/07/2026 |
1.029.400 |
9,84%
|
47,59
|
47,55
|
49,46
|
49,13
|
| 02/07/2026 |
1.027.620 |
-12,94%
|
51,22
|
44,44
|
51,22
|
44,73
|
| 01/07/2026 |
886.720 |
-2,28%
|
52,72
|
51,04
|
54,28
|
51,38
|
| 30/06/2026 |
937.000 |
0,57%
|
52,98
|
52,24
|
53,70
|
52,58
|
| 29/06/2026 |
1.003.590 |
1,04%
|
52,22
|
49,97
|
53,12
|
52,28
|
| 26/06/2026 |
914.580 |
-1,75%
|
51,06
|
49,33
|
52,52
|
51,74
|
| 25/06/2026 |
868.500 |
0,19%
|
56,42
|
51,42
|
56,42
|
52,66
|
| 24/06/2026 |
961.710 |
-5,19%
|
55,80
|
52,10
|
56,48
|
52,56
|
| 23/06/2026 |
1.003.040 |
-8,03%
|
58,50
|
55,30
|
58,50
|
55,44
|
| 22/06/2026 |
870.020 |
1,17%
|
60,04
|
59,36
|
61,78
|
60,28
|
| 19/06/2026 |
823.600 |
-0,63%
|
59,26
|
59,22
|
62,04
|
59,58
|
| 18/06/2026 |
748.400 |
0,98%
|
60,12
|
59,62
|
62,54
|
59,96
|
| 17/06/2026 |
762.550 |
6,65%
|
57,16
|
56,88
|
60,22
|
59,38
|
| 16/06/2026 |
714.770 |
-4,72%
|
58,76
|
55,68
|
58,82
|
55,68
|
| 15/06/2026 |
746.940 |
2,81%
|
58,28
|
57,38
|
59,14
|
58,44
|
| 12/06/2026 |
787.160 |
1,17%
|
56,74
|
54,08
|
56,96
|
56,84
|
| 11/06/2026 |
954.440 |
5,68%
|
53,78
|
53,78
|
56,20
|
56,18
|
| 10/06/2026 |
1.051.660 |
-4,08%
|
54,90
|
52,86
|
55,86
|
53,16
|
| 09/06/2026 |
825.570 |
-1,81%
|
56,78
|
53,36
|
58,30
|
55,42
|
| 08/06/2026 |
853.580 |
8,04%
|
52,32
|
51,10
|
56,82
|
56,44
|
| 05/06/2026 |
858.890 |
-9,34%
|
56,68
|
51,12
|
56,68
|
52,24
|
| 04/06/2026 |
955.270 |
-3,74%
|
58,96
|
56,74
|
59,58
|
57,62
|
| 03/06/2026 |
856.700 |
3,42%
|
57,94
|
57,30
|
60,72
|
59,86
|
| 02/06/2026 |
874.490 |
4,14%
|
55,98
|
54,32
|
58,50
|
57,88
|
| 01/06/2026 |
907.920 |
-4,47%
|
58,62
|
55,14
|
59,14
|
55,58
|
| 29/05/2026 |
687.770 |
-1,62%
|
59,84
|
57,66
|
60,34
|
58,18
|
| 28/05/2026 |
755.620 |
3,46%
|
56,58
|
56,58
|
59,50
|
59,14
|
| 27/05/2026 |
867.990 |
7,52%
|
53,60
|
53,22
|
57,76
|
57,16
|
| 26/05/2026 |
954.030 |
-1,45%
|
53,78
|
52,28
|
54,42
|
53,16
|
| 25/05/2026 |
788.740 |
1,16%
|
54,66
|
53,34
|
54,84
|
53,94
|
| 22/05/2026 |
883.480 |
1,41%
|
53,22
|
53,18
|
54,44
|
53,32
|
| 21/05/2026 |
917.330 |
0,88%
|
53,00
|
51,88
|
53,62
|
52,58
|
| 20/05/2026 |
935.850 |
3,62%
|
50,18
|
50,08
|
52,42
|
52,12
|
| 19/05/2026 |
952.340 |
-0,24%
|
51,78
|
49,68
|
53,16
|
50,30
|
| 18/05/2026 |
904.880 |
-2,40%
|
50,92
|
49,84
|
53,94
|
50,42
|
| 15/05/2026 |
988.860 |
-5,00%
|
53,02
|
50,60
|
53,80
|
51,66
|
| 14/05/2026 |
912.570 |
4,94%
|
52,14
|
51,78
|
55,22
|
54,38
|
| 13/05/2026 |
973.740 |
11,27%
|
47,18
|
47,12
|
51,86
|
51,82
|
| 12/05/2026 |
1.107.100 |
-2,16%
|
46,25
|
44,48
|
47,76
|
46,57
|
| 11/05/2026 |
965.520 |
-5,14%
|
50,38
|
47,58
|
50,92
|
47,60
|
| 08/05/2026 |
905.880 |
4,52%
|
48,22
|
48,15
|
50,80
|
50,18
|
| 07/05/2026 |
884.590 |
-3,83%
|
49,95
|
47,93
|
50,82
|
48,01
|
| 06/05/2026 |
1.056.040 |
-1,77%
|
52,04
|
49,33
|
52,10
|
49,92
|
| 05/05/2026 |
1.008.670 |
6,21%
|
48,65
|
48,41
|
52,04
|
50,82
|
| 04/05/2026 |
1.128.700 |
2,33%
|
46,84
|
46,73
|
49,97
|
47,85
|
| 30/04/2026 |
957.080 |
5,01%
|
44,31
|
43,55
|
47,99
|
46,76
|
| 29/04/2026 |
1.105.300 |
3,63%
|
43,42
|
43,40
|
44,95
|
44,53
|
| 28/04/2026 |
1.167.500 |
-2,54%
|
44,02
|
42,50
|
44,77
|
42,97
|
| 27/04/2026 |
997.600 |
-5,87%
|
46,11
|
43,81
|
46,34
|
44,09
|
| 24/04/2026 |
1.108.500 |
3,01%
|
46,25
|
45,93
|
48,03
|
46,84
|
| 23/04/2026 |
1.149.200 |
-2,17%
|
46,51
|
45,26
|
46,91
|
45,47
|
| 22/04/2026 |
985.000 |
2,13%
|
46,07
|
45,71
|
46,85
|
46,48
|
| 21/04/2026 |
937.700 |
4,79%
|
43,41
|
43,41
|
45,62
|
45,51
|
| 20/04/2026 |
1.126.600 |
-1,79%
|
43,27
|
42,99
|
44,51
|
43,43
|
| 17/04/2026 |
1.076.500 |
8,70%
|
40,91
|
40,81
|
44,87
|
44,22
|
| 16/04/2026 |
1.234.180 |
2,31%
|
40,19
|
38,49
|
41,17
|
40,68
|
| 15/04/2026 |
1.125.960 |
12,44%
|
35,66
|
35,56
|
42,44
|
39,76
|
| 14/04/2026 |
1.334.790 |
-4,38%
|
36,75
|
34,78
|
36,75
|
35,36
|
| 13/04/2026 |
1.092.100 |
-2,66%
|
36,61
|
36,42
|
37,99
|
36,98
|
| 10/04/2026 |
1.266.700 |
4,86%
|
36,41
|
36,31
|
38,25
|
37,99
|
| 09/04/2026 |
1.184.900 |
-2,61%
|
37,04
|
35,98
|
37,44
|
36,23
|
| 08/04/2026 |
1.190.600 |
9,70%
|
35,61
|
35,45
|
37,55
|
37,20
|
| 07/04/2026 |
1.507.100 |
3,01%
|
32,82
|
32,73
|
33,97
|
33,91
|
| 02/04/2026 |
1.465.500 |
-1,29%
|
32,28
|
32,20
|
33,76
|
32,92
|
| 01/04/2026 |
1.305.900 |
0,76%
|
33,47
|
32,94
|
34,26
|
33,35
|
| 31/03/2026 |
1.381.200 |
3,12%
|
32,42
|
31,04
|
33,10
|
33,10
|
| 30/03/2026 |
1.451.900 |
-3,17%
|
33,30
|
32,04
|
34,26
|
32,10
|
| 27/03/2026 |
1.447.190 |
-6,20%
|
35,46
|
32,40
|
35,54
|
33,15
|
| 26/03/2026 |
1.502.790 |
-1,51%
|
36,03
|
34,55
|
36,36
|
35,34
|
| 25/03/2026 |
1.452.100 |
6,06%
|
34,01
|
33,97
|
36,72
|
35,88
|
| 24/03/2026 |
1.554.800 |
-0,91%
|
33,89
|
32,74
|
34,41
|
33,83
|
| 23/03/2026 |
1.493.700 |
5,34%
|
31,47
|
30,56
|
34,86
|
34,14
|
| 20/03/2026 |
1.470.300 |
-1,52%
|
33,41
|
32,32
|
34,40
|
32,41
|
| 19/03/2026 |
1.283.600 |
-2,46%
|
33,07
|
31,87
|
33,63
|
32,91
|
| 18/03/2026 |
1.403.200 |
0,66%
|
34,31
|
33,70
|
34,91
|
33,74
|
| 17/03/2026 |
1.628.000 |
0,39%
|
32,96
|
32,22
|
33,94
|
33,52
|
| 16/03/2026 |
1.566.000 |
3,15%
|
32,68
|
32,52
|
34,06
|
33,39
|
| 13/03/2026 |
1.654.000 |
1,41%
|
31,90
|
31,40
|
32,57
|
32,37
|
| 12/03/2026 |
1.450.500 |
-3,97%
|
32,73
|
31,69
|
34,89
|
31,92
|
| 11/03/2026 |
686.100 |
7,19%
|
31,33
|
31,17
|
33,67
|
33,24
|
| 10/03/2026 |
842.500 |
5,69%
|
29,14
|
29,14
|
31,69
|
31,01
|
| 09/03/2026 |
958.800 |
3,35%
|
26,99
|
26,82
|
29,42
|
29,34
|
| 06/03/2026 |
921.500 |
-0,98%
|
29,51
|
28,16
|
30,40
|
28,39
|
| 05/03/2026 |
753.800 |
-5,47%
|
30,12
|
28,64
|
31,20
|
28,67
|
| 04/03/2026 |
775.800 |
5,09%
|
28,70
|
28,46
|
31,11
|
30,33
|
| 03/03/2026 |
707.200 |
-0,69%
|
29,28
|
28,10
|
29,44
|
28,86
|
| 02/03/2026 |
909.500 |
7,31%
|
26,48
|
26,36
|
29,41
|
29,06
|
| 27/02/2026 |
941.800 |
7,21%
|
25,38
|
25,36
|
27,87
|
27,08
|
| 26/02/2026 |
841.800 |
4,81%
|
22,26
|
22,16
|
26,20
|
25,26
|
| 25/02/2026 |
962.200 |
-0,86%
|
24,28
|
23,78
|
24,51
|
24,10
|
| 24/02/2026 |
1.033.100 |
6,53%
|
22,91
|
22,86
|
24,42
|
24,31
|
| 23/02/2026 |
1.086.500 |
-0,83%
|
22,89
|
22,39
|
23,38
|
22,82
|
| 20/02/2026 |
835.500 |
-0,43%
|
23,29
|
22,71
|
23,52
|
23,01
|
| 19/02/2026 |
732.330 |
-1,74%
|
23,52
|
22,95
|
23,61
|
23,11
|
| 18/02/2026 |
574.500 |
0,77%
|
23,40
|
23,02
|
23,73
|
23,52
|
| 17/02/2026 |
827.900 |
1,39%
|
22,93
|
22,65
|
23,48
|
23,34
|
| 16/02/2026 |
919.100 |
1,99%
|
22,72
|
22,24
|
23,08
|
23,02
|
| 13/02/2026 |
993.500 |
4,98%
|
21,47
|
21,45
|
22,78
|
22,57
|
| 12/02/2026 |
1.143.400 |
-3,54%
|
22,30
|
21,32
|
22,78
|
21,50
|
| 11/02/2026 |
1.027.000 |
-1,11%
|
22,60
|
21,86
|
22,74
|
22,29
|
