Aixtron SE (AIXA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01-07-2024 |
0 |
1,50%
|
18,16
|
18,055
|
18,35
|
18,32
|
| 28-06-2024 |
241.260 |
1,50%
|
18,16
|
18,055
|
18,35
|
18,32
|
| 27-06-2024 |
436.399 |
-3,09%
|
18,635
|
18,045
|
18,77
|
18,05
|
| 26-06-2024 |
260.839 |
-0,62%
|
18,895
|
18,3625
|
18,985
|
18,59
|
| 25-06-2024 |
261.311 |
-0,11%
|
18,465
|
18,29
|
18,79
|
18,665
|
| 24-06-2024 |
286.427 |
-0,23%
|
18,625
|
18,535
|
19,23
|
18,685
|
| 21-06-2024 |
313.361 |
-1,67%
|
18,95
|
18,37
|
19,00
|
18,7275
|
| 20-06-2024 |
230.161 |
-0,68%
|
19,28
|
18,9625
|
19,68
|
19,045
|
| 19-06-2024 |
444.269 |
-6,24%
|
20,38
|
18,965
|
20,38
|
19,175
|
| 18-06-2024 |
111.394 |
-1,07%
|
20,90
|
20,40
|
20,96
|
20,43
|
| 17-06-2024 |
111.739 |
0,88%
|
20,79
|
20,40
|
20,95
|
20,65
|
| 14-06-2024 |
315.807 |
-2,71%
|
20,95
|
20,26
|
21,14
|
20,47
|
| 13-06-2024 |
184.128 |
-4,06%
|
21,94
|
21,00
|
21,94
|
21,04
|
| 12-06-2024 |
159.525 |
1,01%
|
21,94
|
21,49
|
22,21
|
21,97
|
| 11-06-2024 |
329.084 |
-3,08%
|
22,50
|
21,17
|
23,01
|
21,75
|
| 10-06-2024 |
77.285 |
-0,22%
|
22,45
|
22,275
|
22,65
|
22,44
|
| 07-06-2024 |
133.269 |
-0,13%
|
22,58
|
22,27
|
22,94
|
22,48
|
| 06-06-2024 |
164.481 |
2,79%
|
22,40
|
22,10
|
22,68
|
22,51
|
| 05-06-2024 |
178.110 |
4,24%
|
21,27
|
21,19
|
22,025
|
21,90
|
| 04-06-2024 |
172.648 |
-1,22%
|
21,38
|
20,95
|
21,46
|
21,01
|
| 03-06-2024 |
112.674 |
1,67%
|
21,11
|
20,97
|
21,39
|
21,28
|
| 31-05-2024 |
169.316 |
-3,28%
|
21,31
|
20,71
|
21,31
|
20,93
|
| 30-05-2024 |
137.837 |
1,03%
|
21,255
|
21,24
|
21,82
|
21,64
|
| 29-05-2024 |
156.853 |
-1,78%
|
21,80
|
21,29
|
21,80
|
21,49
|
| 28-05-2024 |
446.103 |
-4,39%
|
22,70
|
21,51
|
22,82
|
21,80
|
| 27-05-2024 |
67.622 |
-2,10%
|
23,40
|
22,67
|
23,47
|
22,80
|
| 24-05-2024 |
171.105 |
-0,76%
|
23,10
|
22,81
|
23,37
|
23,39
|
| 23-05-2024 |
189.833 |
2,19%
|
23,24
|
23,16
|
23,57
|
23,57
|
| 22-05-2024 |
242.707 |
0,97%
|
22,43
|
22,43
|
23,22
|
22,88
|
| 21-05-2024 |
202.304 |
-4,29%
|
23,66
|
22,33
|
23,66
|
22,66
|
| 20-05-2024 |
202.532 |
2,98%
|
22,74
|
22,74
|
23,73
|
23,675
|
| 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
|
Por favor leia o