Aixtron SE (AIXA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
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
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