Premium
AIXTRON SE Namen AKT (PK) (AIXXF)
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 | -0.5 | -3.44234079174 | 14.525 | 14.525 | 13.62 | 291 | 13.78349097 | CS |
| 4 | -1.875 | -11.7924528302 | 15.9 | 16.35 | 13.62 | 2607 | 15.6162288 | CS |
| 12 | -1.375 | -8.92857142857 | 15.4 | 16.35 | 13.3216 | 4971 | 14.78418933 | CS |
| 26 | -9.8056 | -41.1470965901 | 23.8306 | 23.8306 | 13.3216 | 3880 | 16.30695464 | CS |
| 52 | -22.105 | -61.1818433435 | 36.13 | 38.455 | 13.3216 | 3239 | 19.54939163 | CS |
| 156 | -5.575 | -28.443877551 | 19.6 | 42.65 | 13.3216 | 2480 | 23.05157288 | CS |
| 260 | 3.085 | 28.1992687386 | 10.94 | 42.65 | 8.07 | 1938 | 22.0046803 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 14.025 | 0.33 | 2.37 | 13.9925 | 14.025 | 13.9925 | 1734 |
| 1738276080 | 13.7 | 0.05 | 0.37 | 13.7 | 13.7 | 13.7 | 115 |
| 1738189740 | 13.65 | -0.2 | -1.44 | 13.66 | 13.66 | 13.62 | 800 |
| 1738103280 | 13.85 | -0.68 | -4.65 | 13.85 | 13.85 | 13.85 | 100 |
| 1738016640 | 14.525 | 0 | 0.00 | 14.525 | 14.525 | 14.525 | 0 |
| 1737757440 | 14.525 | 0 | 0.00 | 14.525 | 14.525 | 14.525 | 148 |
| 1737671280 | 14.5245 | 0 | 0.00 | 14.5245 | 14.5245 | 14.5245 | 0 |
| 1737584880 | 14.5245 | 0 | 0.00 | 14.5245 | 14.5245 | 14.5245 | 0 |
| 1737498480 | 14.5245 | 0 | 0.00 | 14.5245 | 14.5245 | 14.5245 | 0 |
| 1737152880 | 14.5245 | -0.19 | -1.26 | 14.5245 | 14.5245 | 14.5245 | 200 |
| 1737066000 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1736979600 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1736893200 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1736806800 | 14.71 | -1.28 | -8.01 | 14.57 | 14.71 | 14.5 | 5191 |
| 1736547720 | 15.99 | 0.11 | 0.69 | 15.88 | 15.99 | 15.88 | 15843 |
| 1736375340 | 15.88 | -0.47 | -2.87 | 16.35 | 16.35 | 15.88 | 208 |
| 1736288940 | 16.35 | 0.45 | 2.83 | 16.35 | 16.35 | 16.35 | 212 |
| 1736202360 | 15.9 | 0.59 | 3.85 | 15.9 | 15.9 | 15.9 | 3249 |
| 1735943100 | 15.31 | 0 | 0.00 | 15.31 | 15.31 | 15.31 | 0 |
| 1735856700 | 15.31 | -0.84 | -5.20 | 15.31 | 15.31 | 15.31 | 202 |
| 1735684140 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1735597740 | 16.149999 | 0.71 | 4.60 | 16.149999 | 16.149999 | 16.149999 | 608 |
| 1735338000 | 15.44 | -0.43 | -2.68 | 15.44 | 15.44 | 15.44 | 205 |
| 1735252020 | 15.865 | 0.57 | 3.69 | 15.865 | 15.865 | 15.865 | 340 |
| 1735078800 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1734992400 | 15.3 | 0.68 | 4.62 | 15 | 15.3 | 15 | 29980 |
| 1734733200 | 14.6248 | -1.35 | -8.42 | 14.615 | 14.6248 | 14.615 | 200 |
| 1734647340 | 15.97 | 0 | 0.00 | 15.97 | 15.97 | 15.97 | 0 |
| 1734560940 | 15.97 | 0.47 | 3.03 | 15.97 | 15.97 | 15.97 | 303 |
| 1734474540 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1734388140 | 15.5 | -0.28 | -1.74 | 15.5 | 15.5 | 15.5 | 350 |
| 1734128940 | 15.775 | -0.52 | -3.16 | 16.05 | 16.05 | 15.7 | 6690 |
| 1734042000 | 16.29 | 0 | 0.00 | 16.29 | 16.29 | 16.29 | 0 |
| 1733955600 | 16.29 | 0 | 0.00 | 16.29 | 16.29 | 16.29 | 0 |
| 1733869200 | 16.29 | 0.29 | 1.81 | 16.29 | 16.29 | 16.29 | 163 |
| 1733782800 | 16 | 0.1 | 0.63 | 16 | 16 | 16 | 685 |
| 1733523600 | 15.9 | 0.9 | 6.00 | 15.5635 | 15.9 | 15.5635 | 600 |
| 1733437500 | 15 | 0 | 0.00 | 15.09 | 15.09 | 15 | 2550 |
| 1733350980 | 15 | 0.41 | 2.80 | 15 | 15 | 15 | 202 |
| 1733264700 | 14.5912 | 0.1 | 0.70 | 14 | 14.5912 | 14 | 2800 |
| 1733178180 | 14.49 | -0.01 | -0.07 | 14.49 | 14.49 | 14.49 | 101 |
| 1732918200 | 14.5 | 0.5 | 3.57 | 14.225 | 14.5 | 13.85 | 82756 |
| 1732746540 | 14 | -0.5 | -3.41 | 14.3 | 14.3 | 14 | 9900 |
| 1732659960 | 14.495 | 0 | 0.00 | 14.495 | 14.495 | 14.495 | 0 |
| 1732573560 | 14.495 | 0.77 | 5.61 | 14.325 | 14.495 | 14.325 | 500 |
| 1732314000 | 13.725 | 0.15 | 1.14 | 13.44 | 13.7375 | 13.3216 | 11240 |
| 1732227900 | 13.57 | -0.79 | -5.48 | 14.01 | 14.01 | 13.3966 | 1402 |
| 1732141440 | 14.3575 | 0 | 0.00 | 14.3575 | 14.3575 | 14.3575 | 0 |
| 1732055040 | 14.3575 | 0 | 0.00 | 14.3575 | 14.3575 | 14.3575 | 0 |
| 1731968640 | 14.3575 | -0.3 | -2.06 | 14.2 | 14.5 | 14.1 | 4275 |
| 1731709260 | 14.66 | 0.16 | 1.10 | 14.09 | 14.66 | 14.09 | 280 |
| 1731622800 | 14.5 | 0.44 | 3.13 | 14.5 | 14.5 | 14.5 | 100 |
| 1731536760 | 14.06 | -1.11 | -7.32 | 14.87 | 14.87 | 14.06 | 1110 |
| 1731450480 | 15.17 | -0.23 | -1.49 | 15.17 | 15.17 | 15.17 | 200 |
| 1731363600 | 15.4 | -0.6 | -3.78 | 15.4 | 15.4 | 15.4 | 129 |
| 1731104940 | 16.004999 | 0 | 0.00 | 16.004999 | 16.004999 | 16.004999 | 0 |
| 1731018540 | 16.004999 | 0.41 | 2.63 | 15.6 | 16.004999 | 15.6 | 1204 |
| 1730931600 | 15.595 | -1.05 | -6.34 | 15.555 | 15.595 | 15.555 | 1050 |
| 1730845680 | 16.649999 | 0.2 | 1.22 | 16.649999 | 16.649999 | 16.649999 | 203 |
| 1730759160 | 16.45 | 0.75 | 4.78 | 15.31 | 16.45 | 15.31 | 202 |
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
