58,250€
-4,12%
Echtzeit-Aktienkurs Diodes
Bid:
Ask:
Aktienkurse zur Diodes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 60,75 | 62,00 | 58,25 | 58,75 | -3,29% | - |
| 03.12.2024 | 63,00 | 63,00 | 60,75 | 60,75 | -3,19% | - |
| 02.12.2024 | 61,75 | 64,25 | 61,50 | 62,75 | 2,45% | - |
| 29.11.2024 | 61,25 | 62,25 | 60,75 | 61,25 | 0,41% | - |
| 28.11.2024 | 61,25 | 61,25 | 61,00 | 61,00 | 0,41% | - |
| 27.11.2024 | 63,00 | 63,00 | 59,75 | 60,75 | -3,19% | - |
| 26.11.2024 | 63,50 | 63,75 | 61,75 | 62,75 | -0,79% | 22,00 |
| 25.11.2024 | 58,75 | 64,25 | 58,50 | 63,25 | 7,66% | 95,00 |
| 22.11.2024 | 56,50 | 58,75 | 56,25 | 58,75 | 3,52% | - |
| 21.11.2024 | 52,75 | 56,75 | 52,25 | 56,75 | 7,58% | - |
| 20.11.2024 | 51,75 | 52,75 | 50,75 | 52,75 | 1,93% | - |
| 19.11.2024 | 50,75 | 51,75 | 50,05 | 51,75 | 1,97% | - |
| 18.11.2024 | 50,75 | 50,75 | 49,70 | 50,75 | 0,00% | - |
| 15.11.2024 | 51,75 | 52,25 | 50,25 | 50,75 | -2,87% | 30,00 |
| 14.11.2024 | 53,25 | 54,25 | 51,25 | 52,25 | -1,88% | - |
| 13.11.2024 | 55,25 | 55,75 | 53,25 | 53,25 | -3,62% | - |
| 12.11.2024 | 58,00 | 58,50 | 55,25 | 55,25 | -4,33% | - |
| 11.11.2024 | 60,00 | 61,25 | 57,75 | 57,75 | -3,35% | - |
| 08.11.2024 | 58,25 | 60,75 | 57,25 | 59,75 | 2,58% | 36,00 |
| 07.11.2024 | 59,75 | 60,25 | 57,75 | 58,25 | -3,32% | - |
| 06.11.2024 | 57,75 | 61,00 | 57,50 | 60,25 | 8,07% | - |
| 05.11.2024 | 55,25 | 55,75 | 54,25 | 55,75 | 0,90% | 1,00 |
| 04.11.2024 | 55,25 | 56,25 | 54,25 | 55,25 | 0,00% | - |
| 01.11.2024 | 53,75 | 55,25 | 53,75 | 55,25 | 2,79% | - |
| 31.10.2024 | 55,75 | 56,25 | 53,75 | 53,75 | -4,44% | - |
| 30.10.2024 | 59,75 | 59,75 | 56,25 | 56,25 | -5,86% | - |
| 29.10.2024 | 58,75 | 60,25 | 58,25 | 59,75 | 1,70% | - |
| 28.10.2024 | 60,25 | 60,50 | 58,75 | 58,75 | -1,67% | - |
| 25.10.2024 | 59,75 | 61,75 | 59,75 | 59,75 | 0,00% | - |
| 24.10.2024 | 59,25 | 59,75 | 58,00 | 59,75 | 2,58% | - |
| 23.10.2024 | 58,75 | 59,75 | 57,75 | 58,25 | -0,85% | - |
| 22.10.2024 | 58,75 | 59,25 | 57,25 | 58,75 | 0,00% | - |
| 21.10.2024 | 58,75 | 59,25 | 57,75 | 58,75 | -0,84% | - |
| 18.10.2024 | 60,00 | 60,50 | 58,75 | 59,25 | -0,84% | - |
| 17.10.2024 | 59,25 | 60,75 | 59,25 | 59,75 | 0,84% | - |
| 16.10.2024 | 58,00 | 59,75 | 57,75 | 59,25 | 2,60% | - |
| 15.10.2024 | 60,00 | 60,75 | 57,75 | 57,75 | -4,15% | - |
| 14.10.2024 | 59,25 | 60,25 | 59,00 | 60,25 | 1,69% | 100,00 |
| 11.10.2024 | 57,75 | 59,75 | 57,25 | 59,25 | 2,60% | 26,00 |
| 10.10.2024 | 58,75 | 58,75 | 56,75 | 57,75 | -1,70% | 1,00 |
| 09.10.2024 | 57,75 | 59,25 | 57,75 | 58,75 | 0,86% | - |
| 08.10.2024 | 59,25 | 59,50 | 57,75 | 58,25 | -0,85% | - |
| 07.10.2024 | 58,75 | 59,75 | 58,00 | 58,75 | 0,00% | - |
| 04.10.2024 | 56,75 | 59,25 | 56,75 | 58,75 | 3,52% | - |
| 03.10.2024 | 57,25 | 57,75 | 55,75 | 56,75 | -0,87% | - |
| 02.10.2024 | 56,75 | 58,25 | 56,25 | 57,25 | 0,00% | - |
| 01.10.2024 | 57,50 | 58,25 | 55,25 | 57,25 | -0,87% | - |
| 30.09.2024 | 56,75 | 57,75 | 55,75 | 57,75 | 0,87% | - |
| 27.09.2024 | 55,75 | 57,25 | 55,50 | 57,25 | 2,69% | - |
| 26.09.2024 | 53,00 | 56,25 | 53,00 | 55,75 | 5,69% | 181,00 |
| 25.09.2024 | 53,50 | 53,75 | 52,75 | 52,75 | -1,86% | - |
| 24.09.2024 | 53,25 | 54,75 | 53,25 | 53,75 | 0,94% | 71,00 |
| 23.09.2024 | 54,25 | 54,25 | 53,25 | 53,25 | -0,93% | - |
| 20.09.2024 | 54,75 | 55,00 | 53,25 | 53,75 | -2,71% | - |
| 19.09.2024 | 53,75 | 55,50 | 53,75 | 55,25 | 3,76% | 113,00 |
| 18.09.2024 | 53,75 | 54,75 | 52,75 | 53,25 | -0,93% | - |
| 17.09.2024 | 54,25 | 55,75 | 53,25 | 53,75 | -0,92% | - |
| 16.09.2024 | 56,00 | 56,00 | 53,25 | 54,25 | -3,56% | 20,00 |
| 13.09.2024 | 54,50 | 56,75 | 54,25 | 56,25 | 2,74% | 26,00 |
| 12.09.2024 | 56,25 | 56,25 | 54,75 | 54,75 | -2,67% | 176,00 |
| 11.09.2024 | 55,00 | 56,25 | 54,25 | 56,25 | 1,81% | 1,00 |
| 10.09.2024 | 54,75 | 55,75 | 54,25 | 55,25 | 0,00% | 27,00 |
| 09.09.2024 | 55,75 | 56,50 | 54,75 | 55,25 | 0,00% | 10,00 |
| 06.09.2024 | 56,25 | 56,75 | 54,75 | 55,25 | -1,78% | - |
| 05.09.2024 | 56,50 | 57,25 | 55,75 | 56,25 | -0,88% | - |
| 04.09.2024 | 57,00 | 57,75 | 56,25 | 56,75 | -1,73% | - |
| 03.09.2024 | 62,75 | 63,25 | 57,25 | 57,75 | -8,70% | - |
| 02.09.2024 | 63,00 | 63,25 | 62,75 | 63,25 | -0,78% | - |
| 30.08.2024 | 63,00 | 64,25 | 62,25 | 63,75 | 1,59% | - |
| 29.08.2024 | 59,75 | 63,75 | 59,75 | 62,75 | 4,15% | - |
| 28.08.2024 | 60,75 | 61,25 | 59,75 | 60,25 | 0,00% | 22,00 |
| 27.08.2024 | 62,50 | 62,75 | 60,25 | 60,25 | -3,98% | - |
| 26.08.2024 | 63,75 | 65,25 | 62,25 | 62,75 | -1,57% | - |
| 23.08.2024 | 60,50 | 63,75 | 60,50 | 63,75 | 5,81% | - |
| 22.08.2024 | 62,00 | 62,50 | 60,25 | 60,25 | -2,43% | - |
| 21.08.2024 | 59,75 | 62,75 | 59,75 | 61,75 | 3,35% | - |
| 20.08.2024 | 60,75 | 61,00 | 59,25 | 59,75 | -1,65% | - |
| 19.08.2024 | 60,75 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 16.08.2024 | 60,75 | 61,75 | 59,75 | 60,75 | 0,00% | - |
| 15.08.2024 | 57,75 | 60,75 | 57,50 | 60,75 | 6,11% | - |
| 14.08.2024 | 60,00 | 60,25 | 57,25 | 57,25 | -4,18% | - |
| 13.08.2024 | 58,25 | 60,75 | 58,25 | 59,75 | 2,58% | 5,00 |
| 12.08.2024 | 59,25 | 59,75 | 57,75 | 58,25 | -1,69% | - |
| 09.08.2024 | 55,25 | 61,25 | 55,25 | 59,25 | 7,24% | 7,00 |
| 08.08.2024 | 53,75 | 56,25 | 53,75 | 55,25 | 1,84% | - |
| 07.08.2024 | 58,25 | 59,00 | 54,25 | 54,25 | -5,24% | - |
| 06.08.2024 | 58,25 | 58,50 | 56,75 | 57,25 | 0,00% | 37,00 |
| 05.08.2024 | 58,00 | 59,25 | 55,75 | 57,25 | -6,53% | 1,00 |
| 02.08.2024 | 68,00 | 68,00 | 61,25 | 61,25 | -10,91% | - |
| 01.08.2024 | 73,00 | 73,00 | 68,25 | 68,75 | -4,84% | - |
| 31.07.2024 | 72,50 | 73,75 | 71,75 | 72,25 | 0,70% | - |
| 30.07.2024 | 73,50 | 74,00 | 71,75 | 71,75 | -2,71% | - |
| 29.07.2024 | 74,50 | 75,75 | 73,75 | 73,75 | 0,00% | - |
| 26.07.2024 | 72,50 | 74,50 | 72,50 | 73,75 | 2,08% | 83,00 |
| 25.07.2024 | 74,00 | 74,75 | 71,75 | 72,25 | -2,03% | - |
| 24.07.2024 | 76,00 | 76,25 | 73,75 | 73,75 | -3,91% | - |
| 23.07.2024 | 76,00 | 77,25 | 75,00 | 76,75 | 0,66% | 33,00 |
| 22.07.2024 | 73,00 | 76,75 | 73,00 | 76,25 | 4,81% | - |
| 19.07.2024 | 75,50 | 75,50 | 71,75 | 72,75 | -3,32% | 9,00 |
| 18.07.2024 | 76,50 | 77,75 | 74,75 | 75,25 | -1,31% | - |