Aixtron SE (AIXA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	46.546	-0,23%	38,65	38,40	38,945	38,50
27/12/2023	111.093	1,07%	38,35	38,335	39,06	38,59
26/12/2023	143.956	-0,99%	38,42	37,75	38,48	38,18
22/12/2023	143.956	-0,99%	38,42	37,75	38,48	38,18
21/12/2023	170.738	1,28%	37,95	37,86	38,82	38,67
20/12/2023	109.622	-0,40%	38,28	37,64	38,355	38,18
19/12/2023	156.282	2,46%	37,97	37,86	38,575	38,28
18/12/2023	105.510	-2,68%	38,06	37,18	38,56	37,36
15/12/2023	258.904	0,87%	38,34	38,04	38,85	38,39
14/12/2023	293.325	-2,19%	39,48	38,00	39,88	38,06
13/12/2023	386.137	0,13%	37,76	37,75	39,20	38,91
12/12/2023	552.860	7,74%	36,68	36,515	39,13	38,86
11/12/2023	231.695	0,32%	35,83	35,70	36,35	36,07
08/12/2023	259.562	1,52%	35,46	35,39	36,27	35,99
07/12/2023	203.454	0,23%	34,79	34,65	35,485	35,45
06/12/2023	288.082	3,67%	34,31	34,21	35,45	35,31
05/12/2023	200.845	4,22%	33,09	33,09	34,23	34,06
04/12/2023	172.798	-3,43%	33,70	32,45	34,15	32,68
01/12/2023	318.232	0,96%	33,28	33,28	34,36	33,84
30/11/2023	227.615	1,42%	32,93	32,93	33,78	33,52
29/11/2023	229.679	3,70%	32,03	31,92	33,115	33,05
28/11/2023	219.471	1,01%	31,50	31,13	31,93	31,97
27/11/2023	192.893	2,33%	31,01	31,01	31,70	31,65
24/11/2023	103.518	-0,55%	31,01	30,80	31,21	30,93
23/11/2023	84.122	0,49%	30,99	30,73	31,29	31,10
22/11/2023	130.636	0,75%	30,61	30,41	31,06	30,95
21/11/2023	234.414	0,39%	30,56	30,51	31,30	30,72
20/11/2023	116.743	0,89%	30,13	30,04	30,715	30,60
17/11/2023	261.142	2,88%	29,36	29,165	30,38	30,33
16/11/2023	146.791	-0,54%	29,365	29,28	29,71	29,48
15/11/2023	227.318	3,55%	28,89	28,755	29,78	29,64
14/11/2023	107.293	2,25%	27,87	27,44	28,72	28,69
13/11/2023	104.216	-0,07%	28,33	27,71	28,33	28,06
10/11/2023	168.625	-0,25%	27,70	27,16	28,10	28,08
09/11/2023	139.885	0,82%	27,80	27,68	28,24	28,15
08/11/2023	123.913	0,74%	27,73	27,37	27,94	27,92
07/11/2023	186.867	-0,75%	27,895	27,48	28,13	27,73
06/11/2023	241.327	0,83%	28,09	27,60	28,24	27,94
03/11/2023	306.861	1,95%	27,30	27,05	28,03	27,74
02/11/2023	356.237	4,98%	26,67	26,51	27,41	27,21
01/11/2023	273.610	-2,08%	26,77	25,86	26,77	25,92
31/10/2023	312.866	-1,31%	26,56	26,40	27,205	26,47
30/10/2023	320.138	-4,34%	28,30	26,70	28,45	26,69
27/10/2023	347.532	-1,03%	28,115	26,87	28,26	27,97
26/10/2023	513.214	-0,18%	26,58	26,50	28,93	28,26
25/10/2023	238.322	-3,82%	29,64	28,02	29,725	28,31
24/10/2023	184.582	0,60%	29,26	28,86	29,54	29,435
23/10/2023	257.947	2,24%	28,64	28,50	29,37	29,26
20/10/2023	485.805	-1,75%	29,08	28,42	29,21	28,60
19/10/2023	542.741	2,54%	28,34	28,33	29,46	29,11
18/10/2023	646.714	-2,77%	28,54	27,71	29,06	28,39
17/10/2023	379.627	0,10%	29,00	28,49	29,40	29,20
16/10/2023	751.989	-3,09%	30,00	28,91	30,11	29,17
13/10/2023	633.839	-2,81%	31,01	29,83	31,06	30,10
12/10/2023	561.415	-1,21%	31,55	30,26	31,83	30,97
11/10/2023	437.614	-1,23%	31,13	30,50	31,98	31,35
10/10/2023	647.934	-1,55%	32,50	31,10	32,50	31,74
09/10/2023	407.751	-2,33%	32,79	32,18	33,13	32,24
06/10/2023	618.562	-1,17%	33,45	32,03	33,81	33,01
05/10/2023	554.476	-4,11%	34,88	33,31	35,47	33,40
04/10/2023	223.965	3,02%	33,44	33,26	34,89	34,83
03/10/2023	186.340	-1,40%	34,10	33,81	34,35	33,81
02/10/2023	283.090	-1,52%	35,05	33,80	35,06	34,29
29/09/2023	154.576	1,36%	35,18	34,83	35,49	34,97
28/09/2023	306.250	2,67%	33,71	33,61	34,58	34,57
27/09/2023	269.175	1,78%	33,02	32,91	33,92	33,67
26/09/2023	241.645	-1,49%	33,21	33,02	33,64	33,08
25/09/2023	197.760	-0,56%	33,73	33,20	33,78	33,58
22/09/2023	123.413	0,81%	33,29	33,06	33,86	33,77
21/09/2023	378.889	-1,36%	33,52	32,82	33,86	33,47