Mercados españoles abiertos en 2 hrs 54 min

AIXTRON SE (AIXA.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
22,83+0,18 (+0,79%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202423,1723,5922,8322,8322,831.473.820
23 abr 202422,4622,8422,2422,6522,651.043.869
22 abr 202421,3921,9221,3221,4921,49725.458
19 abr 202422,0122,2221,4021,4021,401.031.251
18 abr 202423,0523,2921,9222,4322,431.499.504
17 abr 202421,9122,1121,2921,4821,48592.416
16 abr 202421,9122,2521,4722,2522,25617.198
15 abr 202421,8022,6421,6522,2822,28699.371
12 abr 202422,7023,1421,7521,9421,94577.290
11 abr 202422,0122,7122,0122,4622,46843.288
10 abr 202422,0022,8821,3821,9121,912.399.207
09 abr 202423,2423,7122,7822,9922,99903.070
08 abr 202422,8223,2622,7923,0923,09560.793
05 abr 202423,0023,0122,4822,7222,721.037.844
04 abr 202423,5723,6623,0323,2523,25950.900
03 abr 202423,6423,8023,1923,6323,63613.587
02 abr 202424,4124,9323,5423,6423,641.183.332
28 mar 202423,5124,8223,0224,5024,501.843.122
27 mar 202425,3925,4323,8123,9123,912.129.197
26 mar 202425,6125,6225,2325,5125,51553.423
25 mar 202425,7125,9125,2125,7025,70596.876
22 mar 202425,8226,0725,6125,6825,68430.588
21 mar 202426,0226,5025,8426,1526,15432.630
20 mar 202425,7225,7625,2225,3025,30326.923
19 mar 202425,6225,8325,4725,7025,70378.815
18 mar 202425,6125,8825,3125,7925,79623.283
15 mar 202425,9326,0025,0325,3725,371.500.943
14 mar 202426,5026,7125,8326,0326,03527.149
13 mar 202426,7827,0426,0926,4326,43799.258
12 mar 202425,5027,0025,3026,7026,70914.568
11 mar 202425,8526,0725,2725,4325,43817.405
08 mar 202427,3627,4126,0826,1426,14909.310
07 mar 202427,2827,6026,7527,4927,491.068.396
06 mar 202427,7328,0826,9827,4127,411.075.492
05 mar 202427,8128,1827,6227,9127,91811.635
04 mar 202428,3528,8227,9428,3228,321.788.334
01 mar 202426,6227,3526,3327,2427,242.419.298
29 feb 202426,0027,8824,7525,6825,686.241.183
28 feb 202431,7831,8130,8031,5731,57946.400
27 feb 202432,5032,6231,5232,0732,07925.216
26 feb 202432,9233,5032,1132,6032,60677.268
23 feb 202434,7934,9233,1733,2433,24444.888
22 feb 202435,2536,0434,5434,7034,70635.321
21 feb 202433,7333,9433,3533,8933,89200.002
20 feb 202434,1934,4533,5733,9233,92315.665
19 feb 202434,4334,9634,4334,4434,44222.127
16 feb 202435,1336,1834,0534,7634,76833.142
15 feb 202433,9134,7033,2633,7333,73375.679
14 feb 202433,3533,7132,8033,5033,50239.326
13 feb 202434,2734,2732,8833,5133,51349.120
12 feb 202434,6534,8434,3234,7334,73195.524
09 feb 202433,3734,7533,3134,5534,55292.708
08 feb 202433,7833,8732,7833,5733,57439.576
07 feb 202432,6534,0632,4833,5433,54519.237
06 feb 202433,5233,9532,5832,7732,77559.174
05 feb 202433,4033,6532,8833,6033,60369.550
02 feb 202434,6534,7033,1433,3133,31590.576
01 feb 202434,7035,3234,4734,5434,54249.919
31 ene 202434,6335,2934,5434,7734,77459.019
30 ene 202435,8035,9734,8935,1235,12203.649
29 ene 202435,3535,6035,1035,4435,44251.864
26 ene 202435,3735,8335,1935,6135,61270.127
25 ene 202435,8336,5335,7236,2036,20357.808
24 ene 202435,0036,4134,6836,1836,18961.986
23 ene 202435,8936,1234,3134,3134,31871.488
22 ene 202436,2036,6935,6335,9635,96687.740
19 ene 202434,7335,7334,5535,4935,49859.320
18 ene 202433,0034,3933,0034,3334,33555.125
17 ene 202432,8633,3032,1932,6532,65306.130
16 ene 202432,7133,3132,2133,2233,22355.236
15 ene 202433,0033,3132,6032,9132,91305.981
12 ene 202432,9933,2932,8133,0833,08490.214
11 ene 202433,3633,3932,5632,6932,69658.396
10 ene 202433,7733,8832,8733,1633,16716.627
09 ene 202433,9033,9532,5633,4333,43640.985
08 ene 202434,3034,4333,5733,6933,69591.907
05 ene 202434,2534,5833,8934,3434,34519.655
04 ene 202433,6034,5132,7334,4534,451.176.724
03 ene 202436,6037,2235,4535,5035,50760.828
02 ene 202438,6839,1036,7137,0337,03511.185
29 dic 202338,6038,6638,3038,6638,6685.963
28 dic 202338,6838,9538,4138,5538,55196.063
27 dic 202338,3439,0738,3038,5338,53299.570
22 dic 202338,4838,4837,7438,2038,20293.413
21 dic 202338,0138,8237,8738,6738,67475.138
20 dic 202338,2638,3337,6438,1838,18390.991
19 dic 202338,0038,5637,8838,2838,28360.536
18 dic 202338,2738,5937,1337,6337,63383.668
15 dic 202338,3038,8837,8738,4438,441.027.781
14 dic 202339,4939,8938,0038,1638,16855.351
13 dic 202337,7339,2237,7038,9138,91899.523
12 dic 202336,6339,1636,5538,8838,881.395.295
11 dic 202335,8536,3735,7136,0736,07365.459
08 dic 202335,3936,2635,3835,9935,99494.383
07 dic 202334,9435,4834,6635,4335,43397.076
06 dic 202334,3035,4534,2135,3135,31835.881
05 dic 202332,8034,2232,8034,1234,12609.590
04 dic 202333,8434,1732,4532,8032,80426.350
01 dic 202333,3434,3533,1533,8733,87555.779
30 nov 202332,9033,7832,9033,4133,41831.520
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...