Premium
Aixtron SE (1AIXA)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.72473266644 | 14.495 | 14.495 | 14.245 | 70 | 14.37 | DE |
| 4 | 1.26 | 9.70350404313 | 12.985 | 15.475 | 12.985 | 238 | 14.20505263 | DE |
| 12 | -1.795 | -11.1907730673 | 16.04 | 16.1 | 12.985 | 195 | 14.48431085 | DE |
| 26 | -5.255 | -26.9487179487 | 19.5 | 22.24 | 12.985 | 200 | 15.49968715 | DE |
| 52 | -24.155 | -62.9036458333 | 38.4 | 38.4 | 12.985 | 171 | 19.19141679 | DE |
| 156 | -24.385 | -63.1245146259 | 38.63 | 38.63 | 12.985 | 170 | 19.30561362 | DE |
| 260 | -24.385 | -63.1245146259 | 38.63 | 38.63 | 12.985 | 170 | 19.30561362 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 14.245 | 0 | 0.00 | 14.245 | 14.245 | 14.245 | 0 |
| 1734627300 | 14.245 | -0.25 | -1.72 | 14.3 | 14.3 | 14.245 | 70 |
| 1734540900 | 14.495 | 0 | 0.00 | 14.495 | 14.495 | 14.495 | 0 |
| 1734454500 | 14.495 | 0 | 0.00 | 14.495 | 14.495 | 14.495 | 0 |
| 1734368100 | 14.495 | -0.51 | -3.37 | 14.495 | 14.495 | 14.495 | 70 |
| 1734108900 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1734022500 | 15 | -0.34 | -2.22 | 15 | 15 | 15 | 220 |
| 1733936100 | 15.34 | -0.14 | -0.87 | 15.315 | 15.34 | 15.315 | 435 |
| 1733849700 | 15.475 | 0.14 | 0.88 | 15.475 | 15.475 | 15.475 | 70 |
| 1733763300 | 15.34 | 1.85 | 13.71 | 15.34 | 15.34 | 15.34 | 50 |
| 1733504100 | 13.49 | 0 | 0.00 | 13.49 | 13.49 | 13.49 | 0 |
| 1733417700 | 13.49 | 0 | 0.00 | 13.49 | 13.49 | 13.49 | 0 |
| 1733331300 | 13.49 | 0 | 0.00 | 13.49 | 13.49 | 13.49 | 0 |
| 1733244900 | 13.49 | 0 | 0.00 | 13.49 | 13.49 | 13.49 | 0 |
| 1733158500 | 13.49 | -0.41 | -2.95 | 13.49 | 13.49 | 13.49 | 700 |
| 1732899300 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1732812900 | 13.9 | 0.31 | 2.28 | 13.895 | 13.9 | 13.895 | 480 |
| 1732726500 | 13.59 | 0 | 0.00 | 13.59 | 13.59 | 13.59 | 0 |
| 1732640100 | 13.59 | 0 | 0.00 | 13.59 | 13.59 | 13.59 | 0 |
| 1732553700 | 13.59 | 0.61 | 4.66 | 13.59 | 13.59 | 13.59 | 250 |
| 1732294500 | 12.985 | -0.28 | -2.11 | 12.985 | 12.985 | 12.985 | 30 |
| 1732208100 | 13.265 | 0 | 0.00 | 13.265 | 13.265 | 13.265 | 0 |
| 1732121700 | 13.265 | 0.16 | 1.22 | 13.265 | 13.265 | 13.265 | 1 |
| 1732035300 | 13.105 | -0.82 | -5.85 | 13.105 | 13.105 | 13.105 | 100 |
| 1731948900 | 13.92 | 0 | 0.00 | 13.92 | 13.92 | 13.92 | 0 |
| 1731689700 | 13.92 | 0.19 | 1.38 | 13.92 | 13.92 | 13.92 | 50 |
| 1731603300 | 13.73 | 0 | 0.00 | 13.73 | 13.73 | 13.73 | 0 |
| 1731516900 | 13.73 | -0.75 | -5.18 | 13.91 | 13.91 | 13.73 | 80 |
| 1731430500 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 0 |
| 1731344100 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 0 |
| 1731084900 | 14.48 | -0.55 | -3.63 | 14.59 | 14.59 | 14.48 | 473 |
| 1730998500 | 15.025 | 0 | 0.00 | 15.025 | 15.025 | 15.025 | 0 |
| 1730912100 | 15.025 | 0 | 0.00 | 15.025 | 15.025 | 15.025 | 0 |
| 1730825700 | 15.025 | 1.02 | 7.24 | 15.025 | 15.025 | 15.025 | 700 |
| 1730739300 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 0 |
| 1730480100 | 14.01 | -0.13 | -0.88 | 14.06 | 14.06 | 14.01 | 201 |
| 1730393700 | 14.135 | -0.4 | -2.72 | 14.55 | 14.595 | 14.135 | 527 |
| 1730307300 | 14.53 | 0 | 0.00 | 14.53 | 14.53 | 14.53 | 0 |
| 1730220900 | 14.53 | -0.6 | -3.97 | 14.53 | 14.53 | 14.53 | 300 |
| 1730134500 | 15.13 | 0.38 | 2.54 | 15.13 | 15.13 | 15.13 | 19 |
| 1729871700 | 14.755 | 0 | 0.00 | 14.755 | 14.755 | 14.755 | 0 |
| 1729785300 | 14.755 | 0 | 0.00 | 14.755 | 14.755 | 14.755 | 0 |
| 1729698900 | 14.755 | 0 | 0.00 | 14.755 | 14.755 | 14.755 | 0 |
| 1729612500 | 14.755 | 0 | 0.00 | 14.755 | 14.755 | 14.755 | 0 |
| 1729526100 | 14.755 | 0 | 0.00 | 14.755 | 14.755 | 14.755 | 0 |
| 1729266900 | 14.755 | 0 | 0.00 | 14.755 | 14.755 | 14.755 | 0 |
| 1729180500 | 14.755 | -0.06 | -0.37 | 14.755 | 14.755 | 14.755 | 150 |
| 1729094100 | 14.81 | 0.02 | 0.14 | 15 | 15 | 14.81 | 130 |
| 1729007700 | 14.79 | -0.03 | -0.20 | 14.79 | 14.79 | 14.79 | 10 |
| 1728921300 | 14.82 | 0.06 | 0.44 | 14.82 | 14.82 | 14.82 | 10 |
| 1728662100 | 14.755 | 0.17 | 1.13 | 14.755 | 14.755 | 14.755 | 250 |
| 1728575700 | 14.59 | -0.23 | -1.55 | 14.59 | 14.59 | 14.59 | 30 |
| 1728489300 | 14.82 | -0.27 | -1.79 | 14.82 | 14.82 | 14.82 | 40 |
| 1728402900 | 15.09 | -1 | -6.22 | 15.09 | 15.09 | 15.09 | 62 |
| 1728316500 | 16.09 | 0 | 0.00 | 16.09 | 16.09 | 16.09 | 0 |
| 1728057300 | 16.09 | 0 | 0.00 | 16.09 | 16.09 | 16.09 | 0 |
| 1727970900 | 16.09 | 0 | 0.00 | 16.09 | 16.09 | 16.09 | 0 |
| 1727884500 | 16.09 | 0 | 0.00 | 16.09 | 16.09 | 16.09 | 0 |
| 1727798100 | 16.09 | 0 | 0.00 | 16.09 | 16.09 | 16.09 | 0 |
| 1727711700 | 16.09 | 0.05 | 0.31 | 16.1 | 16.1 | 16.09 | 339 |
| 1727452500 | 16.04 | -0.41 | -2.49 | 16.04 | 16.04 | 16.04 | 8 |
| 1727366100 | 16.45 | 0.7 | 4.44 | 16.45 | 16.45 | 16.45 | 400 |
| 1727279700 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1727193300 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1727106900 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
