39,800€
11,48%
Echtzeit-Aktienkurs Diodes
Bid:
Ask:
Aktienkurse zur Diodes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 35,50 | 41,50 | 35,50 | 39,70 | 11,20% | 13,00 |
| 08.05.2025 | 35,10 | 36,50 | 34,70 | 35,70 | 2,88% | - |
| 07.05.2025 | 34,20 | 34,80 | 33,50 | 34,70 | 1,76% | - |
| 06.05.2025 | 35,00 | 35,00 | 33,90 | 34,10 | -3,40% | - |
| 05.05.2025 | 36,10 | 36,30 | 35,10 | 35,30 | -2,75% | - |
| 02.05.2025 | 34,50 | 36,90 | 34,00 | 36,30 | 7,08% | 4,00 |
| 30.04.2025 | 33,50 | 33,90 | 32,30 | 33,90 | 1,19% | 26,00 |
| 29.04.2025 | 34,00 | 34,20 | 33,20 | 33,50 | -1,18% | - |
| 28.04.2025 | 33,70 | 34,70 | 33,50 | 33,90 | 0,00% | - |
| 25.04.2025 | 33,80 | 34,10 | 32,90 | 33,90 | 1,19% | - |
| 24.04.2025 | 31,60 | 34,10 | 31,40 | 33,50 | 5,02% | 4,00 |
| 23.04.2025 | 31,90 | 33,60 | 31,70 | 31,90 | 2,57% | - |
| 22.04.2025 | 30,40 | 31,30 | 30,10 | 31,10 | 2,64% | - |
| 17.04.2025 | 30,50 | 30,60 | 29,50 | 30,30 | 0,66% | - |
| 16.04.2025 | 30,60 | 31,20 | 29,10 | 30,10 | -4,44% | 6,00 |
| 15.04.2025 | 31,70 | 32,70 | 31,30 | 31,50 | -1,25% | 1,00 |
| 14.04.2025 | 31,70 | 32,90 | 30,90 | 31,90 | 1,92% | - |
| 11.04.2025 | 31,80 | 31,90 | 29,70 | 31,30 | -1,26% | - |
| 10.04.2025 | 35,70 | 35,80 | 30,50 | 31,70 | -12,19% | - |
| 09.04.2025 | 30,60 | 36,30 | 30,40 | 36,10 | 15,34% | - |
| 08.04.2025 | 33,70 | 35,00 | 30,70 | 31,30 | -6,57% | 150,00 |
| 07.04.2025 | 30,50 | 35,20 | 30,00 | 33,50 | 4,36% | 16,00 |
| 04.04.2025 | 33,00 | 33,60 | 30,10 | 32,10 | -4,75% | 278,00 |
| 03.04.2025 | 38,30 | 38,50 | 33,50 | 33,70 | -15,96% | - |
| 02.04.2025 | 39,70 | 40,50 | 38,90 | 40,10 | 0,50% | 1,00 |
| 01.04.2025 | 39,70 | 40,50 | 38,90 | 39,90 | 0,00% | - |
| 31.03.2025 | 39,70 | 40,10 | 38,70 | 39,90 | -0,50% | 33,00 |
| 28.03.2025 | 42,60 | 43,00 | 39,70 | 40,10 | -6,53% | 50,00 |
| 27.03.2025 | 43,40 | 43,40 | 42,10 | 42,90 | -0,92% | - |
| 26.03.2025 | 43,30 | 43,70 | 42,30 | 43,30 | 0,00% | - |
| 25.03.2025 | 43,50 | 43,90 | 42,70 | 43,30 | -0,46% | - |
| 24.03.2025 | 42,40 | 43,90 | 42,20 | 43,50 | 3,82% | 104,00 |
| 21.03.2025 | 42,00 | 42,30 | 41,10 | 41,90 | -0,48% | - |
| 20.03.2025 | 43,60 | 43,70 | 41,90 | 42,10 | -2,77% | - |
| 19.03.2025 | 42,70 | 43,70 | 42,60 | 43,30 | 1,41% | - |
| 18.03.2025 | 42,60 | 43,00 | 41,50 | 42,70 | -0,47% | 2,00 |
| 17.03.2025 | 42,00 | 43,30 | 41,30 | 42,90 | 1,42% | 21,00 |
| 14.03.2025 | 42,60 | 43,30 | 42,10 | 42,30 | 0,00% | - |
| 13.03.2025 | 43,40 | 44,70 | 42,10 | 42,30 | -2,76% | 143,00 |
| 12.03.2025 | 42,00 | 43,50 | 41,80 | 43,50 | 4,32% | - |
| 11.03.2025 | 42,80 | 42,80 | 40,50 | 41,70 | -2,80% | - |
| 10.03.2025 | 45,10 | 45,20 | 42,50 | 42,90 | -5,30% | - |
| 07.03.2025 | 46,20 | 46,80 | 44,90 | 45,30 | -2,16% | 41,00 |
| 06.03.2025 | 45,40 | 46,60 | 44,10 | 46,30 | 1,76% | - |
| 05.03.2025 | 45,80 | 45,80 | 43,90 | 45,50 | 0,00% | - |
| 04.03.2025 | 45,50 | 46,20 | 44,10 | 45,50 | 0,00% | 135,00 |
| 03.03.2025 | 47,50 | 48,10 | 45,10 | 45,50 | -4,21% | 6,00 |
| 28.02.2025 | 48,60 | 49,60 | 46,70 | 47,50 | -1,66% | 61,00 |
| 27.02.2025 | 51,50 | 52,00 | 48,30 | 48,30 | -5,76% | 3,00 |
| 26.02.2025 | 52,00 | 52,25 | 50,25 | 51,25 | 0,00% | - |
| 25.02.2025 | 52,00 | 52,00 | 50,65 | 51,25 | -0,97% | - |
| 24.02.2025 | 53,50 | 54,25 | 51,75 | 51,75 | -3,72% | 55,00 |
| 21.02.2025 | 54,25 | 55,25 | 52,25 | 53,75 | -0,92% | - |
| 20.02.2025 | 54,50 | 55,50 | 53,75 | 54,25 | -0,91% | - |
| 19.02.2025 | 52,75 | 55,75 | 52,50 | 54,75 | 3,79% | 1,00 |
| 18.02.2025 | 51,25 | 53,25 | 51,25 | 52,75 | 3,43% | 105,00 |
| 17.02.2025 | 51,00 | 51,50 | 51,00 | 51,00 | -0,49% | 36,00 |
| 14.02.2025 | 51,00 | 51,25 | 50,25 | 51,25 | 0,99% | - |
| 13.02.2025 | 50,50 | 51,75 | 49,30 | 50,75 | 1,00% | 5,00 |
| 12.02.2025 | 49,85 | 51,75 | 48,80 | 50,25 | 1,93% | - |
| 11.02.2025 | 51,50 | 53,25 | 49,30 | 49,30 | -4,73% | - |
| 10.02.2025 | 54,00 | 54,50 | 51,75 | 51,75 | -2,82% | - |
| 07.02.2025 | 55,00 | 55,25 | 52,75 | 53,25 | -2,74% | 20,00 |
| 06.02.2025 | 56,50 | 56,75 | 54,75 | 54,75 | -2,67% | 49,00 |
| 05.02.2025 | 54,25 | 56,75 | 54,25 | 56,25 | 2,74% | - |
| 04.02.2025 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 03.02.2025 | 56,00 | 57,00 | 54,25 | 54,75 | -3,52% | - |
| 31.01.2025 | 56,75 | 57,75 | 56,25 | 56,75 | 1,79% | - |
| 30.01.2025 | 55,25 | 56,75 | 54,75 | 55,75 | 0,90% | - |
| 29.01.2025 | 55,25 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 28.01.2025 | 57,75 | 58,25 | 54,75 | 55,25 | -3,49% | - |
| 27.01.2025 | 56,75 | 58,25 | 54,75 | 57,25 | -1,72% | 150,00 |
| 24.01.2025 | 58,50 | 58,75 | 56,75 | 58,25 | -0,85% | - |
| 23.01.2025 | 60,25 | 60,25 | 58,25 | 58,75 | -2,49% | - |
| 22.01.2025 | 61,00 | 61,75 | 59,25 | 60,25 | -0,82% | 101,00 |
| 21.01.2025 | 58,75 | 61,75 | 58,25 | 60,75 | 3,40% | - |
| 20.01.2025 | 59,00 | 59,25 | 58,75 | 58,75 | -1,67% | - |
| 17.01.2025 | 58,75 | 61,25 | 58,75 | 59,75 | 1,70% | 1,00 |
| 16.01.2025 | 58,75 | 59,75 | 57,25 | 58,75 | 0,00% | 100,00 |
| 15.01.2025 | 57,75 | 59,75 | 57,75 | 58,75 | 1,73% | - |
| 14.01.2025 | 58,25 | 58,75 | 57,25 | 57,75 | -0,86% | - |
| 13.01.2025 | 61,00 | 61,50 | 57,75 | 58,25 | -4,90% | - |
| 10.01.2025 | 62,75 | 63,75 | 59,75 | 61,25 | -2,39% | - |
| 09.01.2025 | 62,75 | 63,00 | 62,75 | 62,75 | 0,00% | - |
| 08.01.2025 | 63,00 | 63,50 | 60,75 | 62,75 | 0,00% | - |
| 07.01.2025 | 63,00 | 64,25 | 62,25 | 62,75 | -0,79% | 2,00 |
| 06.01.2025 | 61,75 | 64,75 | 61,50 | 63,25 | 2,43% | 50,00 |
| 03.01.2025 | 59,75 | 61,75 | 59,75 | 61,75 | 3,35% | - |
| 02.01.2025 | 59,75 | 62,25 | 58,75 | 59,75 | -1,24% | - |
| 30.12.2024 | 61,25 | 61,50 | 60,50 | 60,50 | -1,22% | 48,00 |
| 27.12.2024 | 62,25 | 62,75 | 60,75 | 61,25 | 2,51% | 43,00 |
| 23.12.2024 | 59,25 | 60,25 | 58,75 | 59,75 | 0,84% | - |
| 20.12.2024 | 59,75 | 60,75 | 58,75 | 59,25 | -1,66% | - |
| 19.12.2024 | 60,25 | 61,00 | 59,25 | 60,25 | 0,00% | - |
| 18.12.2024 | 60,50 | 63,25 | 59,25 | 60,25 | 0,00% | - |
| 17.12.2024 | 61,75 | 62,00 | 59,50 | 60,25 | -2,43% | 1,00 |
| 16.12.2024 | 61,50 | 63,25 | 60,75 | 61,75 | 0,00% | - |
| 13.12.2024 | 62,75 | 62,75 | 60,75 | 61,75 | -0,80% | 27,00 |
| 12.12.2024 | 60,75 | 62,25 | 60,25 | 62,25 | 3,32% | 25,00 |
| 11.12.2024 | 59,00 | 61,25 | 58,75 | 60,25 | 2,55% | - |