Applied Materials

AMAT
🏛️ Deutschland →
192.60
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-06 187.44 193.30 187.02 192.60 0.0M
2025-10-03 184.98 188.70 183.32 186.02 0.0M
2025-10-02 186.28 192.00 186.28 188.12 0.0M
2025-10-01 171.60 180.18 170.66 180.08 0.0M
2025-09-30 174.74 177.40 173.76 176.02 0.0M
2025-09-29 174.98 179.00 174.98 177.14 0.0M
2025-09-26 171.88 172.20 171.38 172.20 0.0M
2025-09-25 171.26 171.26 168.34 170.66 0.0M
2025-09-24 171.58 173.52 170.06 173.22 0.0M
2025-09-23 168.80 172.80 168.52 172.80 0.0M
2025-09-22 161.04 167.84 160.52 166.18 0.0M
2025-09-19 160.92 162.58 160.80 160.88 0.0M
2025-09-18 152.00 161.82 152.00 161.70 0.0M
2025-09-17 146.02 150.22 145.46 149.88 0.0M
2025-09-16 145.60 146.00 145.02 145.54 0.0M
2025-09-15 143.54 145.20 142.78 144.04 0.0M
2025-09-12 143.62 144.22 142.62 142.80 0.0M
2025-09-11 139.84 145.10 139.58 145.10 0.0M
2025-09-10 140.54 140.54 139.14 139.62 0.0M
2025-09-09 138.16 140.10 137.82 139.82 0.0M
2025-09-08 139.14 139.92 139.08 139.54 0.0M
2025-09-05 135.62 136.90 135.10 135.94 0.0M
2025-09-04 134.40 136.36 133.68 135.84 0.0M
2025-09-03 135.68 136.62 132.66 132.90 0.0M
2025-09-02 136.64 137.58 134.24 134.30 0.0M
2025-09-01 137.88 137.88 135.00 135.00 0.0M
2025-08-29 141.54 141.54 137.04 137.04 0.0M
2025-08-28 141.14 142.20 140.66 140.92 0.0M
2025-08-27 141.82 141.96 140.90 140.94 0.0M
2025-08-26 138.92 140.68 138.54 140.68 0.0M
2025-08-25 139.12 140.32 137.62 138.92 0.0M
2025-08-22 137.74 140.14 137.74 139.98 0.0M
2025-08-21 138.68 138.68 137.26 138.04 0.0M
2025-08-20 138.52 140.48 136.36 136.36 0.0M
2025-08-19 143.16 143.16 139.20 139.72 0.0M
2025-08-18 139.20 140.88 138.48 140.20 0.0M
2025-08-15 140.26 142.14 137.26 140.06 0.0M
2025-08-14 161.30 162.54 160.94 162.54 0.0M
2025-08-13 162.18 162.92 161.52 161.68 0.0M
2025-08-12 159.62 161.68 158.94 161.68 0.0M
2025-08-11 159.48 162.76 157.70 161.16 0.0M
2025-08-08 157.64 158.40 157.60 157.60 0.0M
2025-08-07 154.94 159.42 154.70 156.94 0.0M
2025-08-06 155.00 155.00 151.40 151.82 0.0M
2025-08-05 158.66 159.48 153.88 153.88 0.0M
2025-08-04 157.00 157.16 155.60 156.72 0.0M
2025-08-01 157.10 157.78 153.02 154.92 0.0M
2025-07-31 161.96 161.96 153.58 157.66 0.0M
2025-07-30 163.60 166.20 163.60 165.24 0.0M
2025-07-29 165.18 166.64 163.40 163.40 0.0M
2025-07-28 160.04 163.68 160.04 163.68 0.0M
2025-07-25 158.70 158.92 157.32 157.66 0.0M
2025-07-24 160.70 161.64 160.50 160.50 0.0M
2025-07-23 160.76 160.86 159.96 160.06 0.0M
2025-07-22 159.98 161.16 159.98 160.14 0.0M
2025-07-21 163.74 166.22 163.26 165.12 0.0M
2025-07-18 166.42 166.58 164.74 164.74 0.0M
2025-07-17 170.38 170.58 166.36 166.54 0.0M
2025-07-16 167.88 168.16 162.96 162.96 0.0M
2025-07-15 172.28 172.28 170.38 171.94 0.0M
2025-07-14 169.42 169.42 167.12 169.14 0.0M
2025-07-11 170.18 170.18 166.78 169.34 0.0M
2025-07-10 167.14 170.28 167.14 170.28 0.0M
2025-07-09 166.06 168.70 165.84 166.68 0.0M
2025-07-08 163.12 167.36 162.68 166.66 0.0M
2025-07-07 160.82 162.82 158.58 162.36 0.0M
2025-07-04 159.46 160.48 159.46 159.46 0.0M
2025-07-03 161.58 163.18 158.76 162.68 0.0M
2025-07-02 157.64 160.00 155.16 159.72 0.0M
2025-07-01 155.90 156.58 154.00 154.92 0.0M
2025-06-30 156.68 157.78 156.58 156.68 0.0M
2025-06-27 157.80 157.80 157.50 157.56 0.0M
2025-06-26 157.56 157.72 156.30 156.56 0.0M
2025-06-25 155.34 157.00 155.24 155.94 0.0M
2025-06-24 150.72 153.50 150.46 153.50 0.0M
2025-06-23 147.30 148.96 147.30 148.28 0.0M
2025-06-20 149.74 151.76 144.24 146.72 0.0M
2025-06-19 150.82 152.08 150.76 151.06 0.0M
2025-06-18 151.10 151.90 151.10 151.24 0.0M
2025-06-17 151.98 153.84 151.98 153.76 0.0M
2025-06-16 149.04 152.10 147.90 152.02 0.0M
2025-06-13 148.80 149.82 148.16 149.44 0.0M
2025-06-12 150.02 151.26 148.62 150.50 0.0M
2025-06-11 151.54 153.02 151.54 151.56 0.0M
2025-06-10 149.18 151.40 148.70 150.78 0.0M
2025-06-09 145.82 149.44 145.82 149.28 0.0M
2025-06-06 144.98 148.78 144.84 148.24 0.0M
2025-06-05 142.50 143.70 141.54 143.70 0.0M
2025-06-04 142.28 142.40 141.32 141.32 0.0M
2025-06-03 136.96 140.96 136.96 140.96 0.0M
2025-06-02 137.50 137.50 135.74 136.20 0.0M
2025-05-30 139.86 140.10 137.74 138.20 0.0M
2025-05-29 146.52 147.80 141.30 141.30 0.0M
2025-05-28 143.06 143.84 142.70 143.84 0.0M
2025-05-27 142.00 142.78 140.74 142.78 0.0M
2025-05-26 138.52 141.98 138.52 141.62 0.0M
2025-05-23 142.20 142.20 137.78 138.50 0.0M
2025-05-22 143.94 144.72 142.42 143.28 0.0M
2025-05-21 144.42 146.58 143.78 146.58 0.0M
2025-05-20 146.44 148.00 145.86 146.76 0.0M
2025-05-19 148.00 148.00 143.74 145.88 0.0M
2025-05-16 147.24 151.42 144.94 147.10 0.0M
2025-05-15 155.80 156.50 152.80 156.44 0.0M
2025-05-14 157.00 157.00 154.64 155.38 0.0M
2025-05-13 150.80 154.62 149.00 154.60 0.0M
2025-05-12 139.68 150.68 139.68 150.56 0.0M
2025-05-09 139.62 140.44 137.78 137.78 0.0M
2025-05-08 139.58 140.38 138.48 139.72 0.0M
2025-05-07 136.24 136.24 134.64 135.00 0.0M
2025-05-06 136.32 136.82 134.48 135.22 0.0M
2025-05-05 135.08 137.74 135.08 137.34 0.0M
2025-05-02 132.66 136.86 132.66 136.86 0.0M
2025-04-30 131.70 131.70 127.70 130.42 0.0M
2025-04-29 132.36 133.32 130.94 130.94 0.0M
2025-04-28 133.00 133.08 130.22 130.22 0.0M
2025-04-25 133.08 133.08 130.06 131.92 0.0M
2025-04-24 126.74 131.30 125.02 130.26 0.0M
2025-04-23 124.44 128.58 123.66 126.76 0.0M
2025-04-22 119.56 120.80 118.80 120.22 0.0M
2025-04-17 124.62 124.80 120.72 121.92 0.0M
2025-04-16 122.66 126.26 121.98 123.86 0.0M
2025-04-15 128.22 130.08 127.78 128.40 0.0M
2025-04-14 130.22 130.86 126.62 126.76 0.0M
2025-04-11 125.40 125.40 120.34 123.94 0.0M
2025-04-10 120.00 132.24 120.00 124.16 0.0M
2025-04-09 117.62 120.48 114.06 117.64 0.0M
2025-04-08 123.52 128.54 121.92 126.86 0.0M
2025-04-07 104.96 118.26 103.20 118.26 0.0M
2025-04-04 122.04 123.38 114.70 116.88 0.0M
2025-04-03 130.02 131.10 123.50 124.68 0.0M
2025-04-02 134.52 135.18 132.62 135.18 0.0M
2025-04-01 134.06 134.82 132.10 134.12 0.0M
2025-03-31 131.96 132.94 131.18 132.94 0.0M
2025-03-28 137.36 138.72 133.20 133.70 0.0M
2025-03-27 139.38 139.78 136.32 136.54 0.0M
2025-03-26 142.70 142.70 139.76 139.94 0.0M
2025-03-25 143.84 143.84 141.68 141.82 0.0M
2025-03-24 142.46 144.62 142.46 144.04 0.0M
2025-03-21 142.52 142.52 138.40 139.68 0.0M
2025-03-20 143.36 143.36 141.50 141.96 0.0M
2025-03-19 141.24 142.54 140.84 142.42 0.0M
2025-03-18 142.42 142.42 139.90 140.30 0.0M
2025-03-17 143.00 143.00 141.04 141.40 0.0M
2025-03-14 141.82 143.18 141.56 143.18 0.0M
2025-03-13 135.56 139.74 135.56 138.14 0.0M
2025-03-12 136.42 138.98 135.00 138.50 0.0M
2025-03-11 139.12 139.44 133.62 134.96 0.0M
2025-03-10 141.94 142.48 139.52 140.14 0.0M
2025-03-07 141.84 141.84 139.08 139.38 0.0M
2025-03-06 142.10 142.18 139.96 141.18 0.0M
2025-03-05 145.16 145.78 139.50 139.50 0.0M
2025-03-04 144.90 146.36 142.98 143.76 0.0M
2025-03-03 152.64 153.42 148.00 149.58 0.0M
2025-02-28 151.50 153.02 149.82 151.24 0.0M
2025-02-27 161.40 163.86 157.80 158.02 0.0M
2025-02-26 159.42 161.44 158.84 161.44 0.0M
2025-02-25 159.98 161.10 157.10 158.22 0.0M
2025-02-24 165.12 166.44 163.26 165.26 0.0M
2025-02-21 167.30 168.54 166.06 166.42 0.0M
2025-02-20 166.58 170.34 166.58 167.46 0.0M
2025-02-19 165.84 167.76 163.94 167.20 0.0M
2025-02-18 162.74 166.20 162.00 162.74 0.0M
2025-02-17 163.18 166.44 160.72 162.94 0.0M
2025-02-14 167.58 168.00 164.04 164.32 0.0M
2025-02-13 172.68 174.74 172.68 174.54 0.0M
2025-02-12 176.44 177.06 173.06 173.10 0.0M
2025-02-11 176.86 177.36 176.14 176.48 0.0M
2025-02-10 175.92 176.92 175.72 176.86 0.0M
2025-02-07 177.10 178.24 172.96 173.82 0.0M
2025-02-06 174.94 175.60 173.92 174.60 0.0M
2025-02-05 171.40 171.40 170.68 171.08 0.0M
2025-02-04 173.12 173.12 169.70 172.28 0.0M
2025-02-03 169.90 174.26 167.62 174.14 0.0M
2025-01-31 177.66 179.22 176.50 178.50 0.0M
2025-01-30 172.22 173.26 170.74 173.06 0.0M
2025-01-29 173.90 174.38 167.26 167.62 0.0M
2025-01-28 168.12 169.84 163.30 165.12 0.0M
2025-01-27 170.18 170.68 164.96 164.96 0.0M
2025-01-24 182.00 182.26 178.98 179.48 0.0M
2025-01-23 186.52 186.52 180.96 182.04 0.0M
2025-01-22 186.46 192.04 185.78 192.04 0.0M
2025-01-21 185.90 188.12 184.88 185.46 0.0M
2025-01-20 188.92 188.92 186.00 188.70 0.0M
2025-01-17 183.42 187.50 182.44 184.88 0.0M
2025-01-16 180.12 185.38 177.68 184.88 0.0M
2025-01-15 170.14 173.64 169.14 173.18 0.0M
2025-01-14 168.16 168.84 165.86 166.80 0.0M
2025-01-13 166.50 167.08 164.06 167.08 0.0M
2025-01-10 169.28 171.56 165.90 166.80 0.0M
2025-01-09 172.36 172.36 170.92 171.82 0.0M
2025-01-08 173.30 173.84 170.04 172.60 0.0M
2025-01-07 171.68 174.06 170.50 172.96 0.0M
2025-01-06 166.96 173.16 166.94 172.46 0.0M
2025-01-03 161.24 163.62 160.12 163.28 0.0M
2025-01-02 158.76 161.40 157.70 161.32 0.0M