WKN: | 862485 |
ISIN: | US0326541051 |
Land: | USA |
Branche: | Technologie |
Sektor: | Halbleiter |
Weshalb die Analog Devices-Aktie
ein AA-Rating hat,
erfahren Sie im Performance-Check
vom 19. September 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
18.09.2025 |
208,15 209,70 |
209,70 208,15 |
208,15 | 209,70 |
2.097 2,72% |
2,72% |
17.09.2025 |
204,15 204,15 |
204,15 204,15 |
204,15 | 204,15 |
0 -0,17% |
-0,17% |
16.09.2025 |
206,70 204,50 |
206,70 204,50 |
204,50 | 204,50 |
1.636 0,74% |
0,74% |
15.09.2025 |
205,80 203,00 |
205,80 203,00 |
203,00 | 203,00 |
406 -3,68% |
-3,68% |
12.09.2025 |
209,60 210,75 |
212,05 209,60 |
209,60 | 210,75 |
3.598 -0,78% |
-0,78% |
11.09.2025 |
209,95 212,40 |
213,55 209,95 |
209,95 | 212,40 |
13.852 -0,65% |
-0,65% |
10.09.2025 |
211,10 213,80 |
213,80 211,10 |
211,10 | 213,80 |
641 0,33% |
0,33% |
09.09.2025 |
210,20 213,10 |
213,10 210,20 |
210,20 | 213,10 |
213.310 0,76% |
0,76% |
08.09.2025 |
209,50 211,50 |
211,55 209,50 |
209,50 | 211,50 |
13.327 0,69% |
0,69% |
05.09.2025 |
209,60 210,05 |
210,05 209,60 |
209,60 | 210,05 |
840 -0,92% |
-0,92% |
04.09.2025 |
208,30 212,00 |
212,05 208,30 |
208,30 | 212,00 |
21.201 0,00% |
0,00% |
03.09.2025 |
211,60 212,00 |
212,00 211,60 |
211,60 | 212,00 |
212 0,00% |
0,00% |
02.09.2025 |
212,15 212,00 |
212,15 212,00 |
212,00 | 212,00 |
4.240 -0,12% |
-0,12% |
01.09.2025 |
212,25 212,25 |
212,25 212,25 |
212,25 | 212,25 |
0 -1,00% |
-1,00% |
29.08.2025 |
216,20 214,40 |
216,20 214,40 |
214,40 | 214,40 |
7.305 -3,14% |
-3,14% |
28.08.2025 |
219,00 221,35 |
221,95 219,00 |
219,00 | 221,35 |
3.105 -0,29% |
-0,29% |
27.08.2025 |
217,45 222,00 |
222,05 217,45 |
217,45 | 222,00 |
4.884 0,45% |
0,45% |
26.08.2025 |
216,25 221,00 |
221,00 216,25 |
216,25 | 221,00 |
11.462 3,20% |
3,20% |
25.08.2025 |
214,15 214,15 |
214,15 214,15 |
214,15 | 214,15 |
0 -1,34% |
-1,34% |
22.08.2025 |
212,45 217,05 |
217,05 212,45 |
212,45 | 217,05 |
10.765 2,72% |
2,72% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
116,54 121,92 |
132,32 116,54 |
116,54 | 121,92 | 4,62% |
Februar |
121,92 125,22 |
135,30 121,92 |
121,92 | 125,22 | 2,71% |
März |
125,22 129,64 |
131,22 121,40 |
121,40 | 129,64 | 3,53% |
April |
129,64 129,34 |
138,08 127,64 |
127,64 | 129,34 | -0,23% |
Mai |
129,34 131,52 |
135,38 119,18 |
119,18 | 131,52 | 1,69% |
Juni |
131,52 144,84 |
144,84 131,52 |
131,52 | 144,84 | 10,13% |
Juli |
144,84 137,98 |
144,72 135,28 |
135,28 | 137,98 | -4,74% |
August |
137,98 138,86 |
146,44 137,98 |
137,98 | 138,86 | 0,64% |
September |
138,86 146,80 |
151,58 136,68 |
136,68 | 146,80 | 5,72% |
Oktober |
146,80 147,24 |
156,42 141,60 |
141,60 | 147,24 | 0,30% |
November |
147,24 160,64 |
168,36 147,24 |
147,24 | 160,64 | 9,10% |
Dezember |
160,64 154,64 |
165,36 148,42 |
148,42 | 154,64 | -3,74% |
97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
207,15 209,70 |
232,15 149,98 |
149,98 | 209,70 | 1,23% |
2024 |
180,35 207,15 |
222,40 169,50 |
169,50 | 207,15 | 14,86% |
2023 |
152,86 180,35 |
184,00 145,95 |
145,95 | 180,35 | 17,98% |
2022 |
154,64 152,86 |
175,86 132,02 |
132,02 | 152,86 | -1,15% |
2021 |
116,54 154,64 |
168,36 116,54 |
116,54 | 154,64 | 32,69% |
2020 |
106,26 116,54 |
120,28 79,17 |
79,17 | 116,54 | 9,67% |
2019 |
73,95 106,26 |
110,56 70,48 |
70,48 | 106,26 | 43,69% |
2018 |
74,74 73,95 |
87,84 67,80 |
67,80 | 73,95 | -1,06% |
2017 |
69,96 74,74 |
81,00 65,26 |
65,26 | 74,74 | 6,83% |
2016 |
52,49 69,96 |
71,04 43,10 |
43,10 | 69,96 | 33,28% |
2015 |
45,85 52,49 |
62,77 44,90 |
44,90 | 52,49 | 14,48% |
2014 |
36,80 45,85 |
47,34 33,95 |
33,95 | 45,85 | 24,59% |
2013 |
31,46 36,80 |
37,78 31,45 |
31,45 | 36,80 | 16,97% |
2012 |
27,57 31,46 |
32,94 27,37 |
27,37 | 31,46 | 14,11% |
2011 |
28,66 27,57 |
30,25 21,03 |
21,03 | 27,57 | -3,80% |
2010 |
21,64 28,66 |
28,76 19,22 |
19,22 | 28,66 | 32,44% |
2009 |
12,81 21,64 |
21,91 12,81 |
12,81 | 21,64 | 68,93% |
2008 |
21,23 12,81 |
23,09 12,61 |
12,61 | 12,81 | -39,66% |
2007 |
24,69 21,23 |
30,00 20,54 |
20,54 | 21,23 | -14,01% |
2006 |
30,60 24,69 |
34,20 20,89 |
20,89 | 24,69 | -19,31% |
2005 |
26,69 30,60 |
33,77 25,10 |
25,10 | 30,60 | 14,65% |
2004 |
36,50 26,69 |
42,00 26,26 |
26,26 | 26,69 | -26,88% |
2003 |
23,50 36,50 |
41,60 21,20 |
21,20 | 36,50 | 55,32% |
2002 |
49,50 23,50 |
54,00 18,20 |
18,20 | 23,50 | -52,53% |
2001 |
58,00 49,50 |
67,00 32,50 |
32,50 | 49,50 | -14,66% |
2000 |
44,00 58,00 |
114,50 40,00 |
40,00 | 58,00 | 31,82% |
1999 |
12,65 44,00 |
44,00 11,75 |
11,75 | 44,00 | 247,83% |
1998 |
12,09 12,65 |
17,20 5,83 |
5,83 | 12,65 | 4,63% |
1997 |
10,56 12,09 |
16,18 9,41 |
9,41 | 12,09 | 14,49% |