Aixtron SE (AIXA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
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