Aixtron SE (AIXA)
Exportar para Excel
| 1 2 3 4 > >> |
| 18/09/2026 |
819.000 |
1,91%
|
34,45
|
34,45
|
35,55
|
34,77
|
| 17/09/2026 |
724.300 |
1,13%
|
34,22
|
33,90
|
34,88
|
34,12
|
| 16/09/2026 |
779.100 |
1,29%
|
33,65
|
33,65
|
34,39
|
33,74
|
| 15/09/2026 |
791.300 |
-0,45%
|
33,28
|
32,68
|
33,92
|
33,31
|
| 14/09/2026 |
794.980 |
-10,25%
|
35,41
|
33,01
|
35,65
|
33,46
|
| 11/09/2026 |
810.700 |
2,03%
|
36,61
|
36,11
|
37,87
|
37,28
|
| 10/09/2026 |
1.468.000 |
-2,56%
|
37,73
|
35,89
|
38,14
|
36,54
|
| 09/09/2026 |
1.203.400 |
-1,08%
|
38,03
|
36,91
|
38,17
|
37,50
|
| 08/09/2026 |
1.121.300 |
-2,27%
|
38,94
|
37,23
|
39,00
|
37,91
|
| 07/09/2026 |
699.500 |
7,60%
|
36,29
|
36,21
|
38,96
|
38,79
|
| 04/09/2026 |
722.200 |
1,72%
|
35,75
|
35,70
|
36,71
|
36,05
|
| 03/09/2026 |
684.600 |
-0,53%
|
35,72
|
34,52
|
36,32
|
35,44
|
| 02/09/2026 |
745.700 |
3,10%
|
34,62
|
34,62
|
35,73
|
35,63
|
| 01/09/2026 |
818.800 |
-3,46%
|
35,88
|
34,56
|
36,15
|
34,56
|
| 31/08/2026 |
1.458.300 |
-1,70%
|
36,36
|
35,44
|
36,49
|
35,80
|
| 28/08/2026 |
1.357.100 |
-2,57%
|
37,09
|
36,35
|
37,16
|
36,42
|
| 27/08/2026 |
1.402.040 |
2,02%
|
37,94
|
36,79
|
38,63
|
37,38
|
| 26/08/2026 |
1.422.110 |
-1,51%
|
37,28
|
36,06
|
37,30
|
36,64
|
| 25/08/2026 |
1.362.500 |
1,53%
|
37,05
|
36,92
|
37,58
|
37,20
|
| 24/08/2026 |
1.374.200 |
-2,14%
|
36,73
|
36,51
|
37,65
|
36,64
|
| 21/08/2026 |
1.296.600 |
-0,40%
|
37,52
|
37,15
|
38,21
|
37,44
|
| 20/08/2026 |
1.418.600 |
0,75%
|
37,78
|
36,84
|
37,89
|
37,59
|
| 19/08/2026 |
1.310.200 |
-3,29%
|
37,83
|
37,16
|
38,77
|
37,31
|
| 18/08/2026 |
1.355.300 |
-8,53%
|
41,45
|
38,44
|
41,54
|
38,58
|
| 17/08/2026 |
1.254.800 |
2,25%
|
41,71
|
41,51
|
42,57
|
42,18
|
| 14/08/2026 |
1.322.900 |
-1,20%
|
41,74
|
41,05
|
42,65
|
41,25
|
| 13/08/2026 |
1.261.300 |
-3,80%
|
43,51
|
41,16
|
43,52
|
41,75
|
| 12/08/2026 |
1.216.400 |
3,48%
|
42,41
|
42,33
|
44,14
|
43,40
|
| 11/08/2026 |
1.270.900 |
3,73%
|
40,51
|
40,32
|
42,26
|
41,94
|
| 10/08/2026 |
1.228.300 |
0,82%
|
40,63
|
40,28
|
41,43
|
40,43
|
| 07/08/2026 |
1.335.300 |
3,06%
|
38,91
|
38,89
|
41,13
|
40,10
|
| 06/08/2026 |
1.192.100 |
1,62%
|
37,96
|
37,53
|
39,36
|
38,91
|
| 05/08/2026 |
1.188.380 |
-1,47%
|
39,01
|
37,88
|
39,23
|
38,29
|
| 04/08/2026 |
1.324.300 |
3,49%
|
37,71
|
37,26
|
39,05
|
38,86
|
| 03/08/2026 |
1.422.000 |
3,39%
|
37,13
|
35,36
|
37,76
|
37,55
|
| 31/07/2026 |
1.340.520 |
3,18%
|
36,36
|
35,73
|
38,30
|
36,32
|
| 30/07/2026 |
1.451.980 |
7,06%
|
33,79
|
32,12
|
35,61
|
35,20
|
| 29/07/2026 |
1.507.820 |
-4,56%
|
33,15
|
32,11
|
34,81
|
32,88
|
| 28/07/2026 |
1.440.700 |
-10,43%
|
37,78
|
33,70
|
37,78
|
34,45
|
| 27/07/2026 |
1.233.100 |
-3,22%
|
40,93
|
38,08
|
40,94
|
38,46
|
| 24/07/2026 |
1.250.000 |
-1,83%
|
40,11
|
39,46
|
40,58
|
39,74
|
| 23/07/2026 |
1.301.360 |
-2,53%
|
41,31
|
40,17
|
42,03
|
40,48
|
| 22/07/2026 |
1.285.700 |
-1,35%
|
41,94
|
41,12
|
42,17
|
41,53
|
| 21/07/2026 |
1.200.600 |
8,03%
|
39,76
|
39,62
|
42,58
|
42,10
|
| 20/07/2026 |
1.326.300 |
-1,24%
|
39,19
|
38,38
|
40,15
|
38,97
|
| 17/07/2026 |
1.354.180 |
-0,63%
|
38,01
|
36,88
|
39,55
|
39,46
|
| 16/07/2026 |
1.422.100 |
-6,17%
|
42,34
|
39,26
|
42,51
|
39,71
|
| 15/07/2026 |
1.139.700 |
-3,29%
|
45,12
|
41,46
|
45,76
|
42,32
|
| 14/07/2026 |
1.111.000 |
5,07%
|
42,59
|
42,40
|
44,31
|
43,76
|
| 13/07/2026 |
1.129.800 |
-4,71%
|
42,47
|
41,45
|
44,04
|
41,65
|
| 10/07/2026 |
1.209.400 |
-2,85%
|
45,11
|
43,32
|
45,11
|
43,71
|
| 09/07/2026 |
1.111.700 |
4,77%
|
43,70
|
43,59
|
45,72
|
44,99
|
| 08/07/2026 |
1.055.200 |
-3,03%
|
43,91
|
42,35
|
43,91
|
42,94
|
| 07/07/2026 |
1.159.200 |
-11,23%
|
47,73
|
43,34
|
48,26
|
44,28
|
| 06/07/2026 |
1.142.400 |
1,53%
|
48,97
|
48,10
|
50,04
|
49,88
|
| 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
|
