Mercado fechado

AIXTRON SE (AIXA.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
21,78-1,05 (-4,60%)
No fechamento: 05:41PM CEST
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202422,0023,1821,5921,7821,781.314.869
24 de abr. de 202423,1723,5922,8322,8322,831.473.820
23 de abr. de 202422,4622,8422,2422,6522,651.043.869
22 de abr. de 202421,3921,9221,3221,4921,49725.458
19 de abr. de 202422,0122,2221,4021,4021,401.031.251
18 de abr. de 202423,0523,2921,9222,4322,431.499.504
17 de abr. de 202421,9122,1121,2921,4821,48592.416
16 de abr. de 202421,9122,2521,4722,2522,25617.198
15 de abr. de 202421,8022,6421,6522,2822,28699.371
12 de abr. de 202422,7023,1421,7521,9421,94577.290
11 de abr. de 202422,0122,7122,0122,4622,46843.288
10 de abr. de 202422,0022,8821,3821,9121,912.399.207
09 de abr. de 202423,2423,7122,7822,9922,99903.070
08 de abr. de 202422,8223,2622,7923,0923,09560.793
05 de abr. de 202423,0023,0122,4822,7222,721.037.844
04 de abr. de 202423,5723,6623,0323,2523,25950.900
03 de abr. de 202423,6423,8023,1923,6323,63613.587
02 de abr. de 202424,4124,9323,5423,6423,641.183.332
28 de mar. de 202423,5124,8223,0224,5024,501.843.122
27 de mar. de 202425,3925,4323,8123,9123,912.129.197
26 de mar. de 202425,6125,6225,2325,5125,51553.423
25 de mar. de 202425,7125,9125,2125,7025,70596.876
22 de mar. de 202425,8226,0725,6125,6825,68430.588
21 de mar. de 202426,0226,5025,8426,1526,15432.630
20 de mar. de 202425,7225,7625,2225,3025,30326.923
19 de mar. de 202425,6225,8325,4725,7025,70378.815
18 de mar. de 202425,6125,8825,3125,7925,79623.283
15 de mar. de 202425,9326,0025,0325,3725,371.500.943
14 de mar. de 202426,5026,7125,8326,0326,03527.149
13 de mar. de 202426,7827,0426,0926,4326,43799.258
12 de mar. de 202425,5027,0025,3026,7026,70914.568
11 de mar. de 202425,8526,0725,2725,4325,43817.405
08 de mar. de 202427,3627,4126,0826,1426,14909.310
07 de mar. de 202427,2827,6026,7527,4927,491.068.396
06 de mar. de 202427,7328,0826,9827,4127,411.075.492
05 de mar. de 202427,8128,1827,6227,9127,91811.635
04 de mar. de 202428,3528,8227,9428,3228,321.788.334
01 de mar. de 202426,6227,3526,3327,2427,242.419.298
29 de fev. de 202426,0027,8824,7525,6825,686.241.183
28 de fev. de 202431,7831,8130,8031,5731,57946.400
27 de fev. de 202432,5032,6231,5232,0732,07925.216
26 de fev. de 202432,9233,5032,1132,6032,60677.268
23 de fev. de 202434,7934,9233,1733,2433,24444.888
22 de fev. de 202435,2536,0434,5434,7034,70635.321
21 de fev. de 202433,7333,9433,3533,8933,89200.002
20 de fev. de 202434,1934,4533,5733,9233,92315.665
19 de fev. de 202434,4334,9634,4334,4434,44222.127
16 de fev. de 202435,1336,1834,0534,7634,76833.142
15 de fev. de 202433,9134,7033,2633,7333,73375.679
14 de fev. de 202433,3533,7132,8033,5033,50239.326
13 de fev. de 202434,2734,2732,8833,5133,51349.120
12 de fev. de 202434,6534,8434,3234,7334,73195.524
09 de fev. de 202433,3734,7533,3134,5534,55292.708
08 de fev. de 202433,7833,8732,7833,5733,57439.576
07 de fev. de 202432,6534,0632,4833,5433,54519.237
06 de fev. de 202433,5233,9532,5832,7732,77559.174
05 de fev. de 202433,4033,6532,8833,6033,60369.550
02 de fev. de 202434,6534,7033,1433,3133,31590.576
01 de fev. de 202434,7035,3234,4734,5434,54249.919
31 de jan. de 202434,6335,2934,5434,7734,77459.019
30 de jan. de 202435,8035,9734,8935,1235,12203.649
29 de jan. de 202435,3535,6035,1035,4435,44251.864
26 de jan. de 202435,3735,8335,1935,6135,61270.127
25 de jan. de 202435,8336,5335,7236,2036,20357.808
24 de jan. de 202435,0036,4134,6836,1836,18961.986
23 de jan. de 202435,8936,1234,3134,3134,31871.488
22 de jan. de 202436,2036,6935,6335,9635,96687.740
19 de jan. de 202434,7335,7334,5535,4935,49859.320
18 de jan. de 202433,0034,3933,0034,3334,33555.125
17 de jan. de 202432,8633,3032,1932,6532,65306.130
16 de jan. de 202432,7133,3132,2133,2233,22355.236
15 de jan. de 202433,0033,3132,6032,9132,91305.981
12 de jan. de 202432,9933,2932,8133,0833,08490.214
11 de jan. de 202433,3633,3932,5632,6932,69658.396
10 de jan. de 202433,7733,8832,8733,1633,16716.627
09 de jan. de 202433,9033,9532,5633,4333,43640.985
08 de jan. de 202434,3034,4333,5733,6933,69591.907
05 de jan. de 202434,2534,5833,8934,3434,34519.655
04 de jan. de 202433,6034,5132,7334,4534,451.176.724
03 de jan. de 202436,6037,2235,4535,5035,50760.828
02 de jan. de 202438,6839,1036,7137,0337,03511.185
29 de dez. de 202338,6038,6638,3038,6638,6685.963
28 de dez. de 202338,6838,9538,4138,5538,55196.063
27 de dez. de 202338,3439,0738,3038,5338,53299.570
22 de dez. de 202338,4838,4837,7438,2038,20293.413
21 de dez. de 202338,0138,8237,8738,6738,67475.138
20 de dez. de 202338,2638,3337,6438,1838,18390.991
19 de dez. de 202338,0038,5637,8838,2838,28360.536
18 de dez. de 202338,2738,5937,1337,6337,63383.668
15 de dez. de 202338,3038,8837,8738,4438,441.027.781
14 de dez. de 202339,4939,8938,0038,1638,16855.351
13 de dez. de 202337,7339,2237,7038,9138,91899.523
12 de dez. de 202336,6339,1636,5538,8838,881.395.295
11 de dez. de 202335,8536,3735,7136,0736,07365.459
08 de dez. de 202335,3936,2635,3835,9935,99494.383
07 de dez. de 202334,9435,4834,6635,4335,43397.076
06 de dez. de 202334,3035,4534,2135,3135,31835.881
05 de dez. de 202332,8034,2232,8034,1234,12609.590
04 de dez. de 202333,8434,1732,4532,8032,80426.350
01 de dez. de 202333,3434,3533,1533,8733,87555.779
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...