Aixtron SE (AIXA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	313.214	0,90%	25,81	25,535	26,03	25,92
02/05/2023	528.894	0,00%	25,91	25,62	26,16	25,63
01/05/2023	944.225	0,00%	25,39	25,38	26,25	25,63
28/04/2023	944.225	1,99%	25,39	25,38	26,25	25,63
27/04/2023	1.658.469	-8,88%	26,20	24,42	26,36	25,15
26/04/2023	450.912	0,00%	27,39	26,56	27,65	27,58
25/04/2023	300.109	-2,27%	27,94	27,45	28,03	27,58
24/04/2023	302.882	0,75%	27,88	27,66	28,56	28,22
21/04/2023	405.241	-1,34%	28,28	27,70	28,54	28,01
20/04/2023	146.612	-0,60%	28,78	28,18	28,86	28,39
19/04/2023	244.287	-1,75%	28,90	28,28	29,05	28,59
18/04/2023	271.344	1,57%	28,86	28,86	29,39	29,10
17/04/2023	361.905	-2,09%	29,10	28,40	29,10	28,65
14/04/2023	218.909	0,38%	29,14	29,01	29,63	29,26
13/04/2023	952.949	-2,64%	29,88	28,15	30,03	29,15
12/04/2023	406.138	-3,04%	30,68	29,87	30,80	29,94
11/04/2023	325.214	0,36%	30,93	30,86	31,44	30,88
10/04/2023	251.047	0,00%	30,36	30,36	30,92	30,77
06/04/2023	251.047	1,25%	30,36	30,36	30,92	30,77
05/04/2023	285.969	-0,36%	30,23	30,22	30,76	30,39
04/04/2023	450.093	-0,81%	30,95	30,23	30,99	30,50
03/04/2023	289.132	-1,54%	31,10	30,57	31,14	30,75
31/03/2023	406.546	-1,58%	31,75	31,17	31,75	31,23
30/03/2023	703.958	2,65%	31,10	30,83	31,86	31,73
29/03/2023	938.725	4,78%	29,83	29,71	31,01	30,91
28/03/2023	363.360	-1,07%	29,87	29,25	30,10	29,50
27/03/2023	343.341	2,51%	29,38	29,14	29,98	29,82
24/03/2023	416.665	-1,46%	29,50	28,79	29,75	29,09
23/03/2023	140.007	3,77%	28,23	28,23	29,455	29,42
22/03/2023	236.475	-0,56%	28,55	28,07	28,59	28,35
21/03/2023	333.876	0,78%	28,60	28,47	28,93	28,51
20/03/2023	402.052	0,46%	27,87	27,18	28,48	28,29
17/03/2023	768.004	0,46%	27,99	27,67	28,64	28,16
16/03/2023	366.384	3,28%	27,58	27,21	28,10	28,03
15/03/2023	143.630	-3,42%	28,10	27,02	28,30	27,13
14/03/2023	402.890	4,38%	27,00	26,92	28,32	28,12
13/03/2023	690.221	-3,44%	27,89	25,94	27,89	26,94
10/03/2023	265.689	0,22%	27,40	27,36	28,25	27,90
09/03/2023	590.100	-4,95%	29,21	27,74	29,21	27,84
08/03/2023	335.986	2,45%	28,45	28,27	29,29	29,29
07/03/2023	396.805	-2,42%	29,01	28,49	29,43	28,59
06/03/2023	398.944	1,31%	29,08	28,65	29,40	29,30
03/03/2023	637.876	4,48%	27,84	27,84	29,04	28,92
02/03/2023	1.730.344	-7,08%	28,60	27,02	28,65	27,68
01/03/2023	1.050.902	2,44%	29,90	29,59	30,75	29,79
28/02/2023	2.250.266	12,50%	28,68	28,06	29,65	29,08
27/02/2023	377.183	2,38%	25,32	25,32	25,92	25,85
24/02/2023	597.835	-0,86%	25,65	25,02	25,95	25,25
23/02/2023	402.393	0,39%	25,46	25,24	25,88	25,47
22/02/2023	200.832	-0,31%	25,30	25,10	25,56	25,37
21/02/2023	329.971	-0,20%	25,50	25,23	25,82	25,45
20/02/2023	272.543	-1,54%	25,54	25,20	25,77	25,50
17/02/2023	424.060	1,65%	25,20	25,16	26,03	25,90
16/02/2023	155.606	0,85%	25,53	25,14	25,59	25,48
15/02/2023	330.072	-1,10%	25,51	25,11	25,55	25,26
14/02/2023	411.919	-0,35%	25,70	25,32	25,87	25,54
13/02/2023	589.224	2,19%	24,69	24,54	25,73	25,63
10/02/2023	630.632	-3,83%	25,82	24,72	25,82	25,08
09/02/2023	393.540	2,28%	25,58	25,32	26,50	26,02
08/02/2023	459.632	-3,34%	26,71	25,25	26,76	25,44
07/02/2023	1.133.979	-2,88%	27,10	25,91	27,13	26,33
06/02/2023	397.616	-2,02%	27,27	26,76	27,27	27,11
03/02/2023	458.208	-1,28%	27,85	26,76	28,04	27,67
02/02/2023	560.999	1,67%	28,20	27,90	28,75	28,03
01/02/2023	345.662	1,21%	27,10	26,90	27,57	27,57
31/01/2023	370.681	0,15%	26,99	26,46	27,38	27,24
30/01/2023	747.482	-3,31%	28,02	26,86	28,05	27,20
27/01/2023	560.594	0,61%	27,96	27,83	28,67	28,13
26/01/2023	774.662	-1,13%	28,38	27,86	29,07	27,96
25/01/2023	1.374.582	-9,36%	30,04	27,94	30,33	28,28
24/01/2023	420.097	2,40%	30,60	30,59	31,33	31,20
23/01/2023	398.119	3,71%	29,65	29,52	30,47	30,47
20/01/2023	360.117	2,16%	29,00	28,73	29,59	29,38
19/01/2023	516.391	-2,31%	29,23	28,71	30,14	28,76
18/01/2023	650.680	2,65%	28,68	28,68	29,53	29,44
17/01/2023	405.674	1,49%	28,27	28,00	28,93	28,68
16/01/2023	506.033	-0,63%	28,97	27,99	29,14	28,26
13/01/2023	373.015	0,71%	28,28	28,21	28,64	28,44
12/01/2023	672.686	-1,77%	28,79	27,52	28,87	28,24
11/01/2023	770.790	1,84%	29,04	28,70	30,13	28,75
10/01/2023	651.914	-2,62%	28,81	27,59	28,81	28,23
09/01/2023	464.652	0,45%	29,30	28,49	29,43	28,99
06/01/2023	380.377	2,71%	28,07	27,89	28,93	28,86
05/01/2023	581.333	2,18%	27,51	26,84	28,24	28,10
04/01/2023	294.293	-0,07%	27,70	26,74	27,83	27,50
03/01/2023	395.396	0,55%	27,40	27,25	28,00	27,52
02/01/2023	260.957	1,48%	27,05	27,05	27,55	27,37
30/12/2022	146.147	-2,95%	27,62	26,90	27,76	26,97
29/12/2022	234.080	1,80%	27,25	27,24	27,85	27,79
28/12/2022	283.770	-0,33%	27,35	26,88	27,54	27,30
27/12/2022	219.536	-1,55%	28,00	27,29	28,05	27,39
23/12/2022	362.337	-2,35%	28,29	27,58	28,50	27,82
22/12/2022	303.321	-2,60%	29,25	28,34	29,30	28,49
21/12/2022	377.929	0,55%	29,26	28,80	29,41	29,25
20/12/2022	186.505	-1,16%	29,08	28,63	29,44	29,09
19/12/2022	202.562	0,27%	29,34	29,26	29,97	29,43
16/12/2022	875.171	-3,52%	30,35	29,04	30,60	29,35
15/12/2022	534.071	-2,72%	30,86	30,28	31,78	30,42
14/12/2022	579.004	-0,54%	31,24	31,06	31,80	31,27
13/12/2022	576.375	0,54%	31,45	30,64	31,63	31,44