WKN: | 865177 |
ISIN: | US0382221051 |
Land: | USA |
Branche: | Technologie |
Sektor: | Halbleiter |
Weshalb die Applied Materials-Aktie
ein AA-Rating hat,
erfahren Sie im Performance-Check
vom 05. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
03.07.2025 |
160,46 162,68 |
162,68 160,46 |
160,46 | 162,68 |
0 1,61% |
1,61% |
02.07.2025 |
155,96 160,10 |
160,10 155,96 |
155,96 | 160,10 |
5.880 3,65% |
3,65% |
01.07.2025 |
154,46 154,46 |
154,46 154,46 |
154,46 | 154,46 |
0 -0,77% |
-0,77% |
30.06.2025 |
157,46 155,66 |
157,46 155,62 |
155,62 | 155,66 |
50.397 0,21% |
0,21% |
27.06.2025 |
157,02 155,34 |
157,52 155,34 |
155,34 | 155,34 |
1.889 -0,88% |
-0,88% |
26.06.2025 |
156,92 156,72 |
157,14 156,72 |
156,72 | 156,72 |
3.929 0,13% |
0,13% |
25.06.2025 |
154,98 156,52 |
156,72 154,98 |
154,98 | 156,52 |
14.141 1,37% |
1,37% |
24.06.2025 |
150,40 154,40 |
154,40 150,02 |
150,02 | 154,40 |
15.002 4,14% |
4,14% |
23.06.2025 |
147,44 148,26 |
148,70 147,44 |
147,44 | 148,26 |
4.442 0,60% |
0,60% |
20.06.2025 |
150,54 147,38 |
151,32 147,02 |
147,02 | 147,38 |
5.876 -1,65% |
-1,65% |
19.06.2025 |
150,68 149,86 |
150,68 149,86 |
149,86 | 149,86 |
0 -0,43% |
-0,43% |
18.06.2025 |
150,50 150,50 |
150,50 150,50 |
150,50 | 150,50 |
0 -0,44% |
-0,44% |
17.06.2025 |
151,16 151,16 |
151,16 151,16 |
151,16 | 151,16 |
0 -0,53% |
-0,53% |
16.06.2025 |
147,46 151,96 |
151,96 147,46 |
147,46 | 151,96 |
2.961 1,86% |
1,86% |
13.06.2025 |
148,62 149,18 |
149,18 148,62 |
148,62 | 149,18 |
0 -1,02% |
-1,02% |
12.06.2025 |
149,48 150,72 |
150,72 149,48 |
149,48 | 150,72 |
0 0,55% |
0,55% |
11.06.2025 |
150,70 149,90 |
151,70 148,84 |
148,84 | 149,90 |
16.669 -1,32% |
-1,32% |
10.06.2025 |
148,62 151,90 |
151,90 148,62 |
148,62 | 151,90 |
26.452 2,84% |
2,84% |
09.06.2025 |
145,20 147,70 |
148,26 145,20 |
145,20 | 147,70 |
0 2,58% |
2,58% |
06.06.2025 |
143,98 143,98 |
143,98 143,98 |
143,98 | 143,98 |
0 0,52% |
0,52% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
160,04 176,54 |
191,48 159,52 |
159,52 | 176,54 | 10,31% |
Februar |
176,54 150,00 |
176,88 150,00 |
150,00 | 150,00 | -15,03% |
März |
150,00 131,94 |
146,80 131,94 |
131,94 | 131,94 | -12,04% |
April |
131,94 129,32 |
136,28 115,90 |
115,90 | 129,32 | -1,99% |
Mai |
129,32 136,72 |
156,50 129,32 |
129,32 | 136,72 | 5,72% |
Juni |
136,72 155,28 |
157,32 136,72 |
136,72 | 155,28 | 13,58% |
Juli |
155,28 159,66 |
159,66 154,62 |
154,62 | 159,66 | 2,82% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
96 | 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 |
160,04 159,66 |
191,48 115,90 |
115,90 | 159,66 | -0,24% |
2024 |
148,40 160,04 |
233,80 136,60 |
136,60 | 160,04 | 7,84% |
2023 |
90,65 148,40 |
148,46 90,59 |
90,59 | 148,40 | 63,71% |
2022 |
142,14 90,65 |
145,82 76,32 |
76,32 | 90,65 | -36,22% |
2021 |
68,32 142,14 |
143,06 68,32 |
68,32 | 142,14 | 108,05% |
2020 |
54,73 68,32 |
74,19 34,29 |
34,29 | 68,32 | 24,83% |
2019 |
27,38 54,73 |
56,76 27,38 |
27,38 | 54,73 | 99,89% |
2018 |
42,90 27,38 |
49,61 26,77 |
26,77 | 27,38 | -36,18% |
2017 |
30,82 42,90 |
50,07 30,05 |
30,05 | 42,90 | 39,20% |
2016 |
17,51 30,82 |
31,76 13,77 |
13,77 | 30,82 | 76,01% |
2015 |
20,64 17,51 |
23,08 12,95 |
12,95 | 17,51 | -15,16% |
2014 |
12,70 20,64 |
20,86 12,22 |
12,22 | 20,64 | 62,52% |
2013 |
8,63 12,70 |
13,42 8,63 |
8,63 | 12,70 | 47,16% |
2012 |
8,23 8,63 |
10,01 7,90 |
7,90 | 8,63 | 4,86% |
2011 |
10,61 8,23 |
12,13 7,43 |
7,43 | 8,23 | -22,43% |
2010 |
9,54 10,61 |
10,90 8,12 |
8,12 | 10,61 | 11,22% |
2009 |
6,94 9,54 |
9,81 6,54 |
6,54 | 9,54 | 37,46% |
2008 |
12,14 6,94 |
13,64 6,50 |
6,50 | 6,94 | -42,83% |
2007 |
14,15 12,14 |
16,65 12,04 |
12,04 | 12,14 | -14,20% |
2006 |
15,09 14,15 |
17,30 11,63 |
11,63 | 14,15 | -6,23% |
2005 |
12,36 15,09 |
16,25 11,14 |
11,14 | 15,09 | 22,09% |
2004 |
18,30 12,36 |
19,90 12,21 |
12,21 | 12,36 | -32,46% |
2003 |
12,85 18,30 |
22,21 10,34 |
10,34 | 18,30 | 42,41% |
2002 |
23,25 12,85 |
30,90 10,65 |
10,65 | 12,85 | -44,73% |
2001 |
20,65 23,25 |
33,50 15,13 |
15,13 | 23,25 | 12,59% |
2000 |
31,42 20,65 |
59,00 20,00 |
20,00 | 20,65 | -34,28% |
1999 |
9,08 31,42 |
31,42 9,00 |
9,00 | 31,42 | 246,04% |
1998 |
6,94 9,08 |
9,71 4,60 |
4,60 | 9,08 | 30,84% |
1997 |
3,62 6,94 |
12,75 3,50 |
3,50 | 6,94 | 91,71% |
1996 |
3,52 3,62 |
4,19 2,11 |
2,11 | 3,62 | 2,84% |