Premium
Aixtron SE (PK) (AIIXY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1 | 25 | 25.25 | 25 | 200 | 25.0625 | DR |
| 4 | -2.98 | -10.556145944 | 28.23 | 28.55 | 24.57 | 607 | 27.65330589 | DR |
| 12 | -4.93 | -16.3353214049 | 30.18 | 31.395 | 24.57 | 527 | 28.93716453 | DR |
| 26 | -10.85 | -30.055401662 | 36.1 | 37 | 24.57 | 490 | 30.10338224 | DR |
| 52 | -34.14 | -57.4844249874 | 59.39 | 60.069 | 24.57 | 393 | 37.79178299 | DR |
| 156 | -12.15 | -32.486631016 | 37.4 | 79.92 | 24.57 | 380 | 50.31628753 | DR |
| 260 | -14.32 | -36.189032095 | 39.57 | 79.92 | 24.57 | 369 | 49.59794568 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386240 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1741299840 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1741213440 | 25.25 | 0.25 | 1.00 | 25.25 | 25.25 | 25.25 | 100 |
| 1741127160 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1741040760 | 25 | 0.43 | 1.75 | 25 | 25 | 25 | 300 |
| 1740781740 | 24.57 | 0 | 0.00 | 24.57 | 24.57 | 24.57 | 0 |
| 1740695340 | 24.57 | -3.43 | -12.25 | 24.9 | 24.9 | 24.57 | 237 |
| 1740608400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1740522000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1740435600 | 28 | -0.55 | -1.93 | 28.3 | 28.31 | 28 | 700 |
| 1740176880 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 0 |
| 1740090480 | 28.55 | 0.75 | 2.70 | 28.23 | 28.55 | 28.23 | 1700 |
| 1740004140 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1739917740 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1739572140 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1739485740 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1739399340 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1739312940 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1739226540 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1738967340 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1738880940 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1738794540 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1738708140 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1738621740 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1738362540 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1738276140 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1738189740 | 27.8 | -2.86 | -9.33 | 27.8 | 27.8 | 27.8 | 180 |
| 1738103040 | 30.66 | 0 | 0.00 | 30.66 | 30.66 | 30.66 | 0 |
| 1738016640 | 30.66 | 0 | 0.00 | 30.66 | 30.66 | 30.66 | 0 |
| 1737757440 | 30.66 | 0 | 0.00 | 30.66 | 30.66 | 30.66 | 0 |
| 1737671040 | 30.66 | 0 | 0.00 | 30.66 | 30.66 | 30.66 | 0 |
| 1737584640 | 30.66 | 0.61 | 2.03 | 30.66 | 30.66 | 30.66 | 150 |
| 1737498540 | 30.05 | 0.68 | 2.30 | 29.38 | 30.05 | 29.38 | 1190 |
| 1737152880 | 29.375 | -1.18 | -3.85 | 29.94 | 29.94 | 29.375 | 300 |
| 1737066420 | 30.55 | -0.85 | -2.69 | 30.55 | 30.55 | 30.55 | 700 |
| 1736979600 | 31.395 | 0 | 0.00 | 31.395 | 31.395 | 31.395 | 0 |
| 1736893200 | 31.395 | 0 | 0.00 | 31.395 | 31.395 | 31.395 | 0 |
| 1736806800 | 31.395 | 0 | 0.00 | 31.395 | 31.395 | 31.395 | 0 |
| 1736547600 | 31.395 | 0 | 0.00 | 31.395 | 31.395 | 31.395 | 0 |
| 1736374800 | 31.395 | 0 | 0.00 | 31.395 | 31.395 | 31.395 | 0 |
| 1736288400 | 31.395 | 0 | 0.00 | 31.395 | 31.395 | 31.395 | 0 |
| 1736202000 | 31.395 | 0 | 0.00 | 31.395 | 31.395 | 31.395 | 0 |
| 1735942800 | 31.395 | 0 | 0.00 | 31.395 | 31.395 | 31.395 | 0 |
| 1735856400 | 31.395 | 0 | 0.00 | 31.395 | 31.395 | 31.395 | 0 |
| 1735683600 | 31.395 | 0 | 0.00 | 31.395 | 31.395 | 31.395 | 0 |
| 1735597200 | 31.395 | 0 | 0.00 | 31.395 | 31.395 | 31.395 | 0 |
| 1735338000 | 31.395 | 0 | 0.00 | 31.395 | 31.395 | 31.395 | 0 |
| 1735251600 | 31.395 | 0 | 0.00 | 31.395 | 31.395 | 31.395 | 0 |
| 1735078800 | 31.395 | 0 | 0.00 | 31.395 | 31.395 | 31.395 | 0 |
| 1734992400 | 31.395 | 1.22 | 4.03 | 30.12 | 31.395 | 30.12 | 250 |
| 1734733200 | 30.18 | -1.92 | -5.98 | 30.18 | 30.18 | 30.18 | 520 |
| 1734647100 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1734560700 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1734474300 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1734387900 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1734128700 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1734042300 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1733955900 | 32.1 | -0.05 | -0.16 | 32.1 | 32.1 | 32.1 | 110 |
| 1733869200 | 32.15 | -1.26 | -3.77 | 32.15 | 32.15 | 32.15 | 1001 |
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
