Aixtron SE (AIXA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	140.675	0,70%	33,77	33,58	34,10	33,93
19/09/2023	98.127	-1,36%	33,99	33,58	34,42	33,695
18/09/2023	305.182	-2,21%	34,91	33,92	34,95	34,14
15/09/2023	1.004.175	-1,55%	35,61	33,90	35,61	34,91
14/09/2023	71.817	-0,23%	35,70	35,27	35,82	35,50
13/09/2023	242.117	-0,20%	35,60	35,35	35,84	35,62
12/09/2023	216.213	-0,08%	35,80	35,67	36,26	35,69
11/09/2023	376.945	-0,36%	36,00	35,57	36,71	35,72
08/09/2023	248.799	-0,06%	36,01	34,90	36,10	35,85
07/09/2023	112.489	-1,81%	36,30	35,52	36,34	35,85
06/09/2023	260.873	0,08%	36,56	36,35	36,92	36,54
05/09/2023	143.594	0,65%	36,36	36,17	36,855	36,59
04/09/2023	260.694	2,11%	35,63	35,60	36,53	36,33
01/09/2023	267.783	1,37%	35,15	34,92	35,66	35,58
31/08/2023	425.108	0,52%	35,55	34,64	35,66	35,10
30/08/2023	174.525	-0,20%	35,00	34,67	35,12	34,92
29/08/2023	73.461	0,87%	34,955	34,49	35,10	34,94
28/08/2023	181.939	-0,83%	35,33	34,26	35,67	34,68
25/08/2023	295.110	0,46%	34,50	34,50	35,30	34,97
24/08/2023	324.223	-3,63%	36,79	34,76	37,20	34,81
23/08/2023	237.363	0,64%	35,99	35,30	36,29	36,12
22/08/2023	387.420	1,67%	35,75	35,61	36,40	35,89
21/08/2023	189.675	0,97%	35,03	34,83	35,38	35,30
18/08/2023	247.549	1,16%	34,60	34,48	35,14	34,96
17/08/2023	214.135	-2,07%	35,19	34,46	35,23	34,56
16/08/2023	119.503	-0,09%	35,21	35,11	35,61	35,31
15/08/2023	72.996	-0,25%	35,72	35,05	35,72	35,34
14/08/2023	219.575	0,43%	35,10	34,93	35,78	35,44
11/08/2023	461.684	1,82%	34,55	34,26	35,63	35,29
10/08/2023	380.968	0,35%	34,63	34,15	35,00	34,66
09/08/2023	299.821	-1,82%	35,48	34,43	35,77	34,54
08/08/2023	284.283	-0,37%	35,26	35,10	35,81	35,18
07/08/2023	226.959	-0,70%	35,66	35,11	35,66	35,31
04/08/2023	282.567	-0,25%	35,85	35,09	35,86	35,56
03/08/2023	466.110	0,28%	35,11	34,41	35,75	35,65
02/08/2023	440.138	-1,22%	35,35	34,98	35,77	35,55
01/08/2023	347.920	-0,25%	36,12	35,84	36,35	35,99
31/07/2023	636.992	1,09%	35,69	35,35	36,31	36,08
28/07/2023	496.028	2,76%	34,95	34,90	36,87	35,69
27/07/2023	768.507	12,25%	32,585	32,40	35,55	34,73
26/07/2023	104.057	-1,01%	31,07	30,825	31,60	30,94
25/07/2023	71.950	1,08%	31,00	30,57	31,405	31,255
24/07/2023	343.705	-3,17%	31,65	30,80	31,95	30,84
21/07/2023	497.168	4,50%	30,16	30,11	31,89	31,85
20/07/2023	362.822	-2,93%	31,00	30,06	31,00	30,48
19/07/2023	99.952	0,61%	31,35	31,10	31,49	31,39
18/07/2023	321.335	1,14%	30,80	30,80	31,31	31,10
17/07/2023	296.408	-0,93%	30,45	30,14	30,87	30,75
14/07/2023	412.870	1,97%	30,55	30,40	31,07	31,04
13/07/2023	533.581	3,40%	30,12	30,07	30,77	30,44
12/07/2023	941.052	4,07%	28,92	28,92	30,10	29,44
11/07/2023	403.084	-2,11%	29,34	28,27	29,46	28,29
10/07/2023	340.034	0,77%	28,42	28,07	28,90	28,90
07/07/2023	468.651	3,02%	27,90	27,52	28,89	28,68
06/07/2023	323.960	-4,42%	28,68	27,84	28,68	27,87
05/07/2023	964.491	-6,51%	30,33	28,80	30,48	29,03
04/07/2023	522.760	-0,55%	31,17	30,17	31,17	31,05
03/07/2023	520.676	0,42%	31,09	30,75	31,79	31,22
30/06/2023	132.477	2,91%	30,19	30,11	31,34	31,12
29/06/2023	804.101	6,00%	29,18	28,94	30,53	30,19
28/06/2023	298.049	0,64%	28,50	28,05	28,72	28,48
27/06/2023	438.525	-1,94%	28,70	27,79	28,82	28,30
26/06/2023	417.057	-1,67%	29,46	28,05	29,62	28,86
23/06/2023	188.946	-1,61%	29,70	28,92	29,73	29,31
22/06/2023	138.803	1,19%	29,03	29,01	29,88	29,78
21/06/2023	278.701	-1,44%	29,77	29,33	29,94	29,45
20/06/2023	181.054	0,30%	29,73	29,41	30,28	29,88
19/06/2023	264.635	-1,75%	30,20	29,53	30,24	29,79
16/06/2023	749.661	-0,79%	30,54	30,13	30,55	30,32
15/06/2023	360.801	-0,88%	30,98	30,00	31,05	30,56
14/06/2023	424.173	-2,44%	31,50	30,38	31,52	30,83
13/06/2023	374.512	0,77%	31,54	31,51	31,97	31,60
12/06/2023	431.994	2,42%	30,90	30,67	31,44	31,36
09/06/2023	276.282	0,49%	30,49	30,46	30,89	30,62
08/06/2023	116.714	1,57%	29,64	29,43	30,47	30,45
07/06/2023	322.041	-0,43%	30,09	29,38	30,29	29,97
06/06/2023	572.402	2,45%	29,09	28,97	30,15	30,10
05/06/2023	359.539	1,38%	29,08	28,73	29,61	29,38
02/06/2023	343.830	-1,40%	29,60	28,59	29,60	28,98
01/06/2023	358.677	1,31%	29,27	28,68	29,39	29,39
31/05/2023	570.666	-0,45%	28,95	28,63	29,31	29,01
30/05/2023	454.567	-0,21%	29,50	28,81	29,80	29,14
29/05/2023	108.462	-0,10%	29,33	29,07	29,41	29,20
26/05/2023	357.114	2,63%	28,80	28,69	29,23	29,23
25/05/2023	463.921	1,39%	28,93	28,20	29,14	28,48
24/05/2023	371.354	-2,77%	28,59	27,88	28,75	28,09
23/05/2023	388.202	-0,24%	28,85	28,72	29,21	28,89
22/05/2023	302.394	0,42%	28,80	28,45	29,13	28,96
19/05/2023	451.426	2,16%	28,43	27,70	29,00	28,84
18/05/2023	296.639	3,37%	27,42	27,28	28,29	28,23
17/05/2023	114.078	0,51%	27,21	26,94	27,45	27,39
16/05/2023	275.523	0,63%	27,20	27,03	27,55	27,30
15/05/2023	229.875	0,67%	27,14	26,82	27,17	27,13
12/05/2023	615.050	0,37%	27,00	26,76	27,20	26,95
11/05/2023	389.170	-2,04%	27,48	26,85	27,74	26,85
10/05/2023	355.702	1,63%	27,03	26,73	27,46	27,41
09/05/2023	271.428	0,48%	26,88	26,72	27,14	26,97
08/05/2023	404.093	-1,18%	27,30	26,72	27,37	26,84
05/05/2023	408.619	1,46%	26,87	26,77	27,28	27,16
04/05/2023	409.460	3,67%	25,93	25,93	27,00	26,87