Aixtron SE (AIXA)
Exportar para Excel
| << < 1 2 3 4 |
| 15/07/2025 |
1.704.700 |
1,75%
|
15,785
|
15,715
|
16,15
|
15,945
|
| 14/07/2025 |
1.571.700 |
-0,44%
|
15,14
|
15,14
|
15,83
|
15,67
|
| 11/07/2025 |
1.681.100 |
-2,75%
|
16,135
|
15,695
|
16,15
|
15,74
|
| 10/07/2025 |
1.692.000 |
1,06%
|
16,015
|
15,895
|
16,275
|
16,185
|
| 09/07/2025 |
1.652.300 |
-0,50%
|
16,07
|
15,855
|
16,28
|
16,015
|
| 08/07/2025 |
1.434.800 |
1,29%
|
15,85
|
15,76
|
16,34
|
16,095
|
| 07/07/2025 |
1.635.900 |
-2,72%
|
16,37
|
15,755
|
16,385
|
15,89
|
| 04/07/2025 |
1.608.800 |
-0,79%
|
16,42
|
16,225
|
16,555
|
16,335
|
| 03/07/2025 |
1.660.600 |
1,76%
|
16,175
|
16,02
|
16,615
|
16,465
|
| 02/07/2025 |
1.684.700 |
3,95%
|
15,585
|
15,585
|
16,275
|
16,18
|
| 01/07/2025 |
1.718.800 |
0,32%
|
15,66
|
15,385
|
15,775
|
15,565
|
| 30/06/2025 |
1.764.600 |
-0,93%
|
15,66
|
15,495
|
15,865
|
15,515
|
| 27/06/2025 |
1.688.800 |
1,39%
|
15,48
|
15,39
|
15,685
|
15,66
|
| 26/06/2025 |
1.956.200 |
3,48%
|
14,96
|
14,945
|
15,49
|
15,445
|
| 25/06/2025 |
3.469.300 |
-0,07%
|
15,03
|
14,82
|
15,385
|
14,925
|
| 24/06/2025 |
3.696.300 |
5,85%
|
14,365
|
14,36
|
15,06
|
14,935
|
| 23/06/2025 |
3.806.500 |
2,92%
|
13,59
|
13,575
|
14,315
|
14,11
|
| 20/06/2025 |
3.931.800 |
1,14%
|
13,685
|
13,59
|
14,155
|
13,71
|
| 19/06/2025 |
3.721.600 |
-2,48%
|
13,90
|
13,54
|
13,955
|
13,555
|
| 18/06/2025 |
3.865.600 |
-1,14%
|
14,095
|
13,845
|
14,335
|
13,90
|
| 17/06/2025 |
3.855.500 |
1,44%
|
13,805
|
13,61
|
14,32
|
14,06
|
| 16/06/2025 |
3.853.900 |
4,17%
|
13,31
|
13,31
|
13,925
|
13,86
|
| 13/06/2025 |
4.032.200 |
-1,19%
|
13,145
|
13,11
|
13,385
|
13,305
|
| 12/06/2025 |
3.909.400 |
-3,48%
|
14,05
|
13,465
|
14,22
|
13,465
|
| 11/06/2025 |
3.925.700 |
7,76%
|
13,135
|
13,05
|
14,33
|
13,95
|
| 10/06/2025 |
3.991.800 |
1,97%
|
12,77
|
12,65
|
13,085
|
12,945
|
| 09/06/2025 |
4.082.400 |
1,64%
|
12,525
|
12,47
|
12,855
|
12,695
|
| 06/06/2025 |
4.154.100 |
-0,68%
|
12,575
|
12,48
|
12,68
|
12,49
|
| 05/06/2025 |
3.911.800 |
0,44%
|
12,49
|
12,49
|
12,86
|
12,575
|
| 04/06/2025 |
4.342.400 |
2,88%
|
12,29
|
12,22
|
12,60
|
12,52
|
| 03/06/2025 |
4.257.200 |
2,01%
|
11,84
|
11,765
|
12,26
|
12,17
|
| 02/06/2025 |
4.442.100 |
-2,57%
|
12,18
|
11,69
|
12,18
|
11,93
|
| 30/05/2025 |
3.967.500 |
-1,05%
|
12,415
|
12,125
|
12,455
|
12,245
|
| 29/05/2025 |
4.285.400 |
0,28%
|
12,62
|
12,36
|
12,89
|
12,375
|
| 28/05/2025 |
4.383.800 |
-0,84%
|
12,435
|
12,27
|
12,56
|
12,34
|
| 27/05/2025 |
4.259.600 |
1,18%
|
12,355
|
12,305
|
12,545
|
12,445
|
| 26/05/2025 |
4.210.200 |
0,53%
|
12,43
|
12,30
|
12,65
|
12,30
|
| 23/05/2025 |
4.161.700 |
-1,57%
|
12,495
|
11,975
|
12,675
|
12,235
|
| 22/05/2025 |
6.119.300 |
1,30%
|
12,28
|
12,28
|
12,62
|
12,43
|
| 21/05/2025 |
4.161.200 |
-3,27%
|
12,445
|
12,25
|
12,70
|
12,27
|
| 20/05/2025 |
4.155.600 |
1,85%
|
12,51
|
12,43
|
12,785
|
12,685
|
| 19/05/2025 |
4.323.800 |
-1,97%
|
12,62
|
12,325
|
12,645
|
12,455
|
| 16/05/2025 |
4.040.200 |
-3,35%
|
13,06
|
12,69
|
13,075
|
12,705
|
| 15/05/2025 |
4.025.100 |
-3,10%
|
13,255
|
13,145
|
13,545
|
13,145
|
| 14/05/2025 |
3.767.200 |
-0,29%
|
13,62
|
13,52
|
13,795
|
13,565
|
| 13/05/2025 |
3.837.600 |
0,00%
|
13,565
|
13,42
|
13,74
|
13,605
|
| 12/05/2025 |
4.035.400 |
4,01%
|
13,30
|
13,28
|
13,76
|
13,605
|
| 09/05/2025 |
4.149.100 |
0,42%
|
12,855
|
12,855
|
13,335
|
13,08
|
| 08/05/2025 |
4.202.000 |
1,92%
|
12,84
|
12,84
|
13,335
|
13,025
|
| 07/05/2025 |
4.093.600 |
2,44%
|
12,47
|
12,47
|
12,89
|
12,78
|
| 06/05/2025 |
4.293.000 |
-4,48%
|
13,015
|
12,345
|
13,035
|
12,475
|
| 05/05/2025 |
4.194.400 |
1,24%
|
13,10
|
12,815
|
13,20
|
13,06
|
| 02/05/2025 |
4.240.300 |
8,59%
|
12,03
|
12,00
|
12,91
|
12,90
|
| 30/04/2025 |
4.409.000 |
5,27%
|
12,435
|
11,685
|
12,82
|
11,88
|
| 29/04/2025 |
4.747.400 |
2,45%
|
11,125
|
11,125
|
11,485
|
11,285
|
| 28/04/2025 |
4.733.800 |
-1,08%
|
11,19
|
11,015
|
11,365
|
11,015
|
| 25/04/2025 |
4.750.600 |
1,04%
|
11,045
|
11,045
|
11,325
|
11,135
|
| 24/04/2025 |
5.093.300 |
3,96%
|
10,56
|
10,485
|
11,135
|
11,02
|
| 23/04/2025 |
5.105.400 |
3,57%
|
10,325
|
10,28
|
10,875
|
10,60
|
| 22/04/2025 |
5.308.700 |
2,78%
|
9,956
|
9,914
|
10,26
|
10,235
|
| 17/04/2025 |
5.409.200 |
0,75%
|
9,98
|
9,946
|
10,165
|
9,958
|
| 16/04/2025 |
5.538.500 |
-3,33%
|
9,904
|
9,836
|
10,12
|
9,884
|
| 15/04/2025 |
5.383.800 |
2,15%
|
10,07
|
10,04
|
10,345
|
10,225
|
| 14/04/2025 |
5.412.100 |
2,10%
|
9,98
|
9,914
|
10,16
|
10,01
|
| 11/04/2025 |
5.607.500 |
2,10%
|
9,644
|
9,604
|
9,934
|
9,804
|
| 10/04/2025 |
5.672.600 |
-0,91%
|
10,14
|
9,35
|
10,195
|
9,602
|
| 09/04/2025 |
5.674.000 |
6,25%
|
9,178
|
9,178
|
9,69
|
9,69
|
| 08/04/2025 |
5.907.800 |
-4,86%
|
9,854
|
9,052
|
9,882
|
9,12
|
| 07/04/2025 |
6.018.600 |
5,53%
|
8,722
|
8,282
|
9,952
|
9,586
|
| 04/04/2025 |
6.212.300 |
-6,39%
|
9,672
|
8,754
|
9,68
|
9,084
|
| 03/04/2025 |
5.596.200 |
-4,39%
|
9,90
|
9,57
|
10,07
|
9,704
|
| 02/04/2025 |
5.308.900 |
-0,15%
|
10,145
|
9,924
|
10,20
|
10,15
|
| 01/04/2025 |
4.969.400 |
0,25%
|
10,32
|
10,075
|
10,45
|
10,165
|
| 31/03/2025 |
5.526.600 |
-4,16%
|
10,405
|
10,095
|
10,425
|
10,14
|
| 28/03/2025 |
4.885.100 |
-6,12%
|
11,235
|
10,395
|
11,235
|
10,58
|
| 27/03/2025 |
4.578.400 |
-0,70%
|
11,33
|
11,175
|
11,37
|
11,27
|
| 26/03/2025 |
4.472.600 |
-3,65%
|
11,815
|
11,275
|
11,855
|
11,35
|
| 25/03/2025 |
3.949.800 |
0,77%
|
11,695
|
11,605
|
11,985
|
11,78
|
| 24/03/2025 |
4.335.300 |
-1,06%
|
11,785
|
11,69
|
12,045
|
11,69
|
| 21/03/2025 |
821.800 |
%
|
11,785
|
11,685
|
11,88
|
11,815
|
