Aixtron SE (AIXA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12-12-2022	274.766	1,99%	30,43	30,35	31,34	31,27
09-12-2022	357.028	-1,70%	31,41	30,30	31,41	30,66
08-12-2022	351.275	1,53%	30,78	30,24	31,35	31,19
07-12-2022	465.504	-1,92%	30,90	30,13	31,04	30,72
06-12-2022	311.101	-1,04%	31,78	31,05	32,00	31,32
05-12-2022	328.769	1,74%	31,50	31,05	31,87	31,65
02-12-2022	586.466	-1,68%	31,44	30,55	32,01	31,11
01-12-2022	596.733	1,87%	31,75	31,22	32,21	31,64
30-11-2022	687.253	3,85%	30,05	29,91	31,26	31,06
29-11-2022	430.847	0,34%	30,10	29,83	30,65	29,91
28-11-2022	419.978	-0,70%	29,72	29,03	30,36	29,81
25-11-2022	378.623	-2,72%	30,70	29,89	30,84	30,02
24-11-2022	537.718	0,42%	30,74	30,53	30,98	30,86
23-11-2022	403.803	2,82%	30,015	30,015	31,06	30,78
22-11-2022	657.461	2,82%	29,00	28,41	30,04	29,89
21-11-2022	494.310	-0,48%	29,05	29,04	29,56	29,07
18-11-2022	575.141	0,66%	29,20	28,67	29,41	29,21
17-11-2022	441.829	3,38%	28,28	28,17	29,02	29,02
16-11-2022	572.332	-2,74%	28,86	27,89	29,18	28,07
15-11-2022	665.226	0,21%	28,94	28,61	29,23	28,86
14-11-2022	818.673	1,80%	28,50	28,33	29,03	28,80
11-11-2022	1.297.018	-0,39%	28,71	28,23	29,17	28,29
10-11-2022	674.848	7,17%	26,47	26,36	28,40	28,40
09-11-2022	464.491	-1,16%	26,71	26,31	27,23	26,50
08-11-2022	740.744	6,35%	25,20	25,06	27,10	26,81
07-11-2022	660.647	-1,64%	25,60	25,00	25,76	25,21
04-11-2022	800.561	1,83%	25,31	25,06	26,18	25,63
03-11-2022	551.085	0,84%	24,50	24,27	25,46	25,17
02-11-2022	505.591	-1,81%	25,54	24,96	25,65	24,96
01-11-2022	682.055	2,13%	25,60	25,31	26,17	25,42
31-10-2022	706.049	-1,58%	25,90	24,75	26,11	24,89
28-10-2022	435.109	-4,87%	25,60	25,12	26,23	25,39
27-10-2022	1.518.887	-7,26%	26,67	24,91	28,86	26,69
26-10-2022	221.182	-1,64%	29,05	28,30	29,34	28,78
25-10-2022	189.409	3,28%	28,47	28,03	29,34	29,26
24-10-2022	489.782	1,62%	28,10	27,59	28,70	28,28
21-10-2022	550.112	0,25%	27,57	26,92	28,04	27,83
20-10-2022	508.700	2,17%	27,00	26,70	27,79	27,76
19-10-2022	434.592	3,07%	26,54	26,23	27,45	27,17
18-10-2022	704.089	3,78%	25,90	25,89	27,20	26,36
17-10-2022	335.521	2,63%	24,77	24,65	25,84	25,40
14-10-2022	213.991	-4,70%	26,26	24,53	26,565	24,75
13-10-2022	282.828	3,92%	24,56	23,765	26,11	25,97
12-10-2022	487.251	1,42%	24,61	24,38	25,34	24,98
11-10-2022	220.318	-4,72%	25,44	24,51	25,725	24,63
10-10-2022	101.841	-3,46%	26,21	25,69	26,70	25,75
07-10-2022	134.348	-3,58%	27,285	26,69	27,81	26,69
06-10-2022	127.096	0,88%	27,67	26,96	27,86	27,65
05-10-2022	275.449	2,27%	26,75	26,73	27,49	27,47
04-10-2022	228.305	5,75%	25,95	25,71	27,07	26,98
03-10-2022	154.730	1,97%	24,59	23,67	25,56	25,45
30-09-2022	361.464	1,51%	24,69	23,99	25,02	24,93
29-09-2022	549.309	-3,19%	25,22	24,36	26,09	24,56
28-09-2022	606.318	-0,12%	25,00	24,04	25,40	25,37
27-09-2022	578.782	2,09%	25,13	25,08	26,13	25,40
26-09-2022	399.754	1,26%	24,24	24,24	25,33	24,88
23-09-2022	185.768	-0,41%	24,62	23,94	24,745	24,62
22-09-2022	557.445	-3,29%	25,10	24,61	25,54	24,71
21-09-2022	174.405	4,69%	24,26	24,21	25,83	25,65
20-09-2022	482.394	2,20%	24,22	23,83	24,60	24,60
19-09-2022	63.354	-0,82%	24,34	23,74	24,36	24,13
16-09-2022	588.522	-1,30%	24,29	24,02	24,77	24,32
15-09-2022	288.145	-2,15%	25,11	24,58	25,74	24,64
14-09-2022	357.488	-0,04%	25,04	24,77	25,75	25,18
13-09-2022	732.056	-1,33%	25,60	24,94	26,48	25,19
12-09-2022	415.719	1,47%	25,32	24,79	25,76	25,53
09-09-2022	425.169	0,80%	25,04	24,91	25,41	25,16
08-09-2022	419.637	3,78%	24,31	23,88	25,07	24,96
07-09-2022	537.597	5,99%	22,47	22,45	24,22	24,05
06-09-2022	287.856	-2,24%	23,18	22,33	23,59	22,69
05-09-2022	242.691	-1,28%	22,86	22,82	23,32	23,21
02-09-2022	408.688	3,66%	22,92	22,82	23,71	23,51
01-09-2022	484.155	-2,99%	23,11	22,43	23,14	22,68
31-08-2022	510.241	1,21%	23,32	23,32	24,03	23,38
30-08-2022	427.473	2,03%	22,72	22,68	23,87	23,10
29-08-2022	371.766	-4,27%	22,97	22,63	23,39	22,64
26-08-2022	362.627	-1,17%	24,11	23,57	24,62	23,65
25-08-2022	317.160	1,83%	23,75	23,55	24,18	23,93
24-08-2022	92.226	2,52%	22,72	22,55	23,52	23,405
23-08-2022	303.455	0,04%	22,65	22,65	23,28	22,81
22-08-2022	340.046	-5,32%	23,72	22,78	24,04	22,80
19-08-2022	144.534	-0,95%	23,98	23,88	24,39	24,08
18-08-2022	71.496	2,87%	23,74	23,635	24,33	24,36
17-08-2022	139.775	-3,39%	24,32	23,57	24,89	23,68
16-08-2022	275.409	-0,77%	24,73	24,25	25,03	24,47
15-08-2022	33.719	0,82%	24,81	24,57	24,90	24,66
12-08-2022	246.662	0,49%	24,30	23,85	24,61	24,50
11-08-2022	222.611	-0,12%	24,54	24,05	24,59	24,38
10-08-2022	475.445	3,65%	23,30	23,06	24,49	24,41
09-08-2022	553.523	-2,24%	24,05	23,49	24,20	23,55
08-08-2022	491.550	-2,03%	24,84	24,04	24,91	24,09
05-08-2022	205.904	-3,34%	25,69	24,54	26,16	24,60
04-08-2022	431.464	0,63%	25,50	25,37	26,00	25,57
03-08-2022	430.840	0,75%	25,21	24,99	25,67	25,41
02-08-2022	131.476	-1,18%	25,17	24,48	25,30	25,20