Premium
Aixtron SE (AIXA)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.605 | -3.96591281547 | 15.255 | 15.45 | 13.665 | 147314 | 14.28137543 | DE |
| 4 | -0.25 | -1.67785234899 | 14.9 | 15.945 | 13.665 | 142309 | 14.73400654 | DE |
| 12 | -0.075 | -0.509337860781 | 14.725 | 15.97 | 12.715 | 150457 | 14.44195137 | DE |
| 26 | -6.83 | -31.7970204842 | 21.48 | 22.22 | 12.715 | 157208 | 15.87524899 | DE |
| 52 | -17.96 | -55.0751303281 | 32.61 | 36.659999 | 12.715 | 162455 | 20.2380292 | DE |
| 156 | -5.4 | -26.9326683292 | 20.05 | 39.65 | 12.715 | 362899 | 24.98931491 | DE |
| 260 | 4.555 | 45.1213472016 | 10.095 | 39.65 | 6.01 | 543289 | 18.82684162 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736976420 | 14.4 | 0.47 | 3.34 | 13.805 | 14.465 | 13.665 | 136542 |
| 1736890020 | 13.935 | -0.06 | -0.39 | 14.08 | 14.33 | 13.82 | 127502 |
| 1736803620 | 13.99 | -1.12 | -7.41 | 15.015 | 15.045 | 13.735 | 333873 |
| 1736544420 | 15.11 | -0.15 | -0.98 | 15.21 | 15.45 | 15.005 | 69610 |
| 1736458020 | 15.26 | -0.12 | -0.75 | 15.255 | 15.41 | 15.05 | 69044 |
| 1736371620 | 15.375 | -0.32 | -2.04 | 15.67 | 15.82 | 15.25 | 77302 |
| 1736285220 | 15.695 | 0.57 | 3.73 | 15.13 | 15.945 | 15.01 | 225965 |
| 1736198820 | 15.13 | 0.46 | 3.10 | 14.705 | 15.69 | 14.585 | 223084 |
| 1735939620 | 14.675 | -0.22 | -1.44 | 14.77 | 14.88 | 14.475 | 103192 |
| 1735853220 | 14.89 | -0.25 | -1.62 | 15.345 | 15.345 | 14.69 | 74125 |
| 1735594020 | 15.135 | -0.18 | -1.18 | 15.305 | 15.375 | 15.085 | 67861 |
| 1735334820 | 15.315 | 0.06 | 0.43 | 15.295 | 15.42 | 15.12 | 115960 |
| 1734989220 | 15.25 | 1.09 | 7.66 | 14.29 | 15.32 | 14.155 | 154580 |
| 1734730020 | 14.165 | -0.01 | -0.04 | 14.1 | 14.34 | 13.8 | 137048 |
| 1734643620 | 14.17 | -0.85 | -5.63 | 14.9 | 15.02 | 13.985 | 218942 |
| 1734557220 | 15.015 | 0.24 | 1.62 | 14.895 | 15.345 | 14.73 | 126240 |
| 1734470820 | 14.775 | 0.08 | 0.51 | 14.705 | 15.135 | 14.5 | 79532 |
| 1734384420 | 14.7 | -0.28 | -1.87 | 14.945 | 14.945 | 14.4 | 86112 |
| 1734125220 | 14.98 | 0.09 | 0.60 | 14.89 | 15.1 | 14.805 | 150502 |
| 1734038820 | 14.89 | -0.45 | -2.90 | 15.255 | 15.335 | 14.785 | 181495 |
| 1733952420 | 15.335 | 0.09 | 0.56 | 15.3 | 15.475 | 15.025 | 122026 |
| 1733866020 | 15.25 | 0.11 | 0.69 | 15.215 | 15.51 | 15 | 144920 |
| 1733779620 | 15.145 | 0.21 | 1.37 | 14.935 | 15.37 | 14.88 | 236594 |
| 1733520420 | 14.94 | 0.64 | 4.44 | 14.305 | 14.94 | 14.015 | 190618 |
| 1733434020 | 14.305 | -0.14 | -0.97 | 14.375 | 14.74 | 14.22 | 126817 |
| 1733347620 | 14.445 | 0.56 | 4.03 | 13.845 | 14.445 | 13.79 | 205597 |
| 1733261220 | 13.885 | -0.02 | -0.11 | 14.065 | 14.1 | 13.575 | 113191 |
| 1733174820 | 13.9 | 0.22 | 1.57 | 13.735 | 14.145 | 13.37 | 134362 |
| 1732915620 | 13.685 | 0.17 | 1.26 | 13.605 | 13.8 | 13.42 | 57136 |
| 1732829220 | 13.515 | -0.1 | -0.70 | 13.685 | 14.14 | 13.48 | 168722 |
| 1732742820 | 13.61 | -0.13 | -0.91 | 13.605 | 13.9 | 13.305 | 99460 |
| 1732656420 | 13.735 | -0.15 | -1.08 | 13.88 | 13.965 | 13.425 | 88275 |
| 1732570020 | 13.885 | 0.85 | 6.52 | 13.045 | 13.995 | 12.955 | 158210 |
| 1732310820 | 13.035 | 0.23 | 1.84 | 12.895 | 13.1 | 12.775 | 144093 |
| 1732224420 | 12.8 | -0.31 | -2.33 | 13.005 | 13.35 | 12.715 | 214182 |
| 1732138020 | 13.105 | -0.18 | -1.32 | 13.27 | 13.33 | 12.95 | 130808 |
| 1732051620 | 13.28 | -0.6 | -4.29 | 13.895 | 13.925 | 13.11 | 183611 |
| 1731965220 | 13.875 | 0.14 | 0.98 | 13.955 | 14.05 | 13.705 | 67833 |
| 1731705960 | 13.74 | -0.08 | -0.54 | 13.815 | 13.965 | 13.58 | 100551 |
| 1731619560 | 13.815 | -0.04 | -0.25 | 13.5 | 14.035 | 13.135 | 236857 |
| 1731533160 | 13.85 | -0.36 | -2.50 | 14.25 | 14.295 | 13.58 | 201924 |
| 1731446820 | 14.205 | -0.26 | -1.80 | 14.38 | 14.69 | 14.045 | 107795 |
| 1731360420 | 14.465 | 0.13 | 0.87 | 14.31 | 14.715 | 14.225 | 146184 |
| 1731101220 | 14.34 | -0.26 | -1.78 | 14.735 | 14.865 | 14.305 | 104939 |
| 1731014760 | 14.6 | 0.13 | 0.86 | 14.09 | 14.87 | 14.01 | 147177 |
| 1730928360 | 14.475 | -0.61 | -4.01 | 15.055 | 15.315 | 14.255 | 171224 |
| 1730841960 | 15.08 | 0.46 | 3.11 | 14.635 | 15.195 | 14.625 | 131320 |
| 1730755560 | 14.625 | 0.13 | 0.90 | 14.51 | 15.085 | 14.43 | 135253 |
| 1730496360 | 14.495 | -0.12 | -0.79 | 14.27 | 14.75 | 13.87 | 269134 |
| 1730409960 | 14.61 | -0.49 | -3.25 | 14.48 | 15.97 | 14.1 | 461850 |
| 1730323560 | 15.1 | 0.07 | 0.50 | 14.98 | 15.1 | 14.66 | 126632 |
| 1730237160 | 15.025 | 0.35 | 2.39 | 14.67 | 15.135 | 14.5 | 202999 |
| 1730150760 | 14.675 | -0.16 | -1.05 | 15.095 | 15.25 | 14.515 | 206928 |
| 1729888020 | 14.83 | 0.05 | 0.34 | 14.825 | 15.085 | 14.59 | 81096 |
| 1729801560 | 14.78 | 0.15 | 1.03 | 14.725 | 14.895 | 14.6 | 98285 |
| 1729715160 | 14.63 | -0.17 | -1.15 | 14.805 | 15.15 | 14.605 | 149344 |
| 1729628760 | 14.8 | 0.13 | 0.85 | 14.725 | 14.86 | 14.54 | 70267 |
| 1729542360 | 14.675 | -0.17 | -1.15 | 14.85 | 14.895 | 14.605 | 92382 |
| 1729283160 | 14.845 | 0.34 | 2.31 | 14.595 | 15.09 | 14.5 | 161884 |
| 1729196760 | 14.51 | -0.11 | -0.75 | 14.695 | 14.915 | 14.51 | 151981 |
| 1729110360 | 14.62 | 0.12 | 0.83 | 14.6 | 14.935 | 14.305 | 143121 |
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
