31,300€
0,22%
Echtzeit-Aktienkurs Juniper Networks
Bid:
Ask:
Aktienkurse zur Juniper Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 31,34 | 31,42 | 31,09 | 31,32 | 0,29% | - |
| 24.04.2025 | 31,17 | 31,30 | 30,79 | 31,23 | 0,06% | - |
| 23.04.2025 | 30,32 | 31,21 | 30,32 | 31,21 | 2,88% | - |
| 22.04.2025 | 29,50 | 30,34 | 29,44 | 30,34 | 0,40% | - |
| 17.04.2025 | 30,54 | 30,72 | 30,13 | 30,22 | -0,23% | - |
| 16.04.2025 | 30,73 | 30,76 | 30,06 | 30,29 | -1,54% | - |
| 15.04.2025 | 30,65 | 31,10 | 30,25 | 30,76 | 0,36% | - |
| 14.04.2025 | 31,37 | 31,37 | 30,48 | 30,65 | -0,45% | - |
| 11.04.2025 | 30,61 | 31,29 | 30,00 | 30,79 | -0,65% | - |
| 10.04.2025 | 31,90 | 32,16 | 30,79 | 30,99 | -3,71% | - |
| 09.04.2025 | 30,97 | 32,26 | 29,96 | 32,19 | 3,99% | - |
| 08.04.2025 | 31,11 | 32,02 | 30,82 | 30,95 | -1,13% | - |
| 07.04.2025 | 30,97 | 31,62 | 29,43 | 31,31 | 0,98% | - |
| 04.04.2025 | 31,89 | 32,68 | 30,87 | 31,00 | -3,00% | - |
| 03.04.2025 | 33,24 | 33,24 | 31,88 | 31,96 | -3,88% | - |
| 02.04.2025 | 33,44 | 33,55 | 33,13 | 33,25 | -0,72% | - |
| 01.04.2025 | 33,36 | 33,65 | 33,27 | 33,49 | 0,06% | - |
| 31.03.2025 | 33,35 | 33,51 | 33,17 | 33,47 | 0,40% | - |
| 28.03.2025 | 33,50 | 33,66 | 33,26 | 33,34 | -0,76% | - |
| 27.03.2025 | 33,59 | 33,60 | 33,23 | 33,59 | 0,00% | - |
| 26.03.2025 | 33,47 | 33,69 | 33,39 | 33,59 | 0,22% | - |
| 25.03.2025 | 33,31 | 33,52 | 33,24 | 33,52 | 0,33% | - |
| 24.03.2025 | 33,15 | 33,69 | 33,15 | 33,41 | 0,30% | - |
| 21.03.2025 | 33,28 | 33,69 | 33,19 | 33,31 | 0,00% | - |
| 20.03.2025 | 33,26 | 33,75 | 33,12 | 33,31 | 0,54% | - |
| 19.03.2025 | 32,84 | 33,23 | 32,84 | 33,13 | 0,44% | - |
| 18.03.2025 | 33,06 | 33,13 | 32,83 | 32,98 | -0,29% | - |
| 17.03.2025 | 32,75 | 33,17 | 32,61 | 33,08 | 0,62% | - |
| 14.03.2025 | 32,83 | 32,93 | 32,59 | 32,87 | 0,34% | - |
| 13.03.2025 | 32,65 | 33,06 | 32,52 | 32,76 | 0,77% | - |
| 12.03.2025 | 32,58 | 32,89 | 32,45 | 32,51 | -0,12% | - |
| 11.03.2025 | 33,27 | 33,36 | 32,31 | 32,55 | -1,39% | - |
| 10.03.2025 | 33,29 | 33,36 | 32,69 | 33,01 | -0,71% | - |
| 07.03.2025 | 33,36 | 33,44 | 32,92 | 33,25 | -0,60% | - |
| 06.03.2025 | 33,54 | 33,55 | 32,50 | 33,45 | 0,25% | - |
| 05.03.2025 | 33,82 | 34,07 | 33,29 | 33,36 | -1,53% | - |
| 04.03.2025 | 34,40 | 34,43 | 33,82 | 33,88 | -1,44% | - |
| 03.03.2025 | 34,58 | 34,66 | 34,12 | 34,38 | -1,21% | - |
| 28.02.2025 | 34,49 | 34,87 | 34,29 | 34,80 | 0,74% | - |
| 27.02.2025 | 34,43 | 34,69 | 34,34 | 34,54 | 0,66% | - |
| 26.02.2025 | 34,27 | 34,49 | 34,25 | 34,32 | 0,06% | - |
| 25.02.2025 | 34,20 | 34,58 | 33,94 | 34,30 | -0,19% | - |
| 24.02.2025 | 34,40 | 34,65 | 34,15 | 34,36 | -0,06% | - |
| 21.02.2025 | 34,29 | 34,82 | 34,06 | 34,38 | 0,04% | - |
| 20.02.2025 | 34,54 | 34,69 | 34,26 | 34,37 | -0,48% | - |
| 19.02.2025 | 34,64 | 35,16 | 34,40 | 34,53 | -0,36% | - |
| 18.02.2025 | 34,96 | 35,29 | 34,56 | 34,66 | -0,89% | - |
| 17.02.2025 | 34,78 | 35,06 | 34,78 | 34,97 | 0,34% | - |
| 14.02.2025 | 34,68 | 35,02 | 34,62 | 34,85 | 0,19% | - |
| 13.02.2025 | 34,90 | 35,09 | 34,54 | 34,78 | -0,54% | - |
| 12.02.2025 | 34,97 | 35,10 | 34,67 | 34,97 | 0,16% | - |
| 11.02.2025 | 35,08 | 35,08 | 34,68 | 34,92 | -0,04% | - |
| 10.02.2025 | 34,76 | 35,19 | 34,63 | 34,93 | 1,01% | - |
| 07.02.2025 | 34,64 | 34,89 | 34,41 | 34,58 | -0,20% | - |
| 06.02.2025 | 34,73 | 34,95 | 34,47 | 34,65 | -0,04% | - |
| 05.02.2025 | 34,01 | 34,67 | 33,90 | 34,67 | 1,20% | - |
| 04.02.2025 | 33,71 | 34,29 | 33,39 | 34,26 | 1,83% | 2,00 |
| 03.02.2025 | 33,22 | 34,14 | 33,22 | 33,64 | -0,13% | - |
| 31.01.2025 | 33,14 | 33,71 | 32,99 | 33,69 | 2,03% | 100,00 |
| 30.01.2025 | 34,06 | 35,12 | 32,38 | 33,02 | -1,74% | - |
| 29.01.2025 | 34,85 | 35,43 | 33,41 | 33,60 | -3,50% | - |
| 28.01.2025 | 36,90 | 37,16 | 33,26 | 34,82 | -5,61% | - |
| 27.01.2025 | 37,16 | 37,65 | 36,78 | 36,89 | -0,81% | - |
| 24.01.2025 | 37,40 | 37,40 | 36,93 | 37,19 | -0,46% | - |
| 23.01.2025 | 37,15 | 37,42 | 37,06 | 37,36 | 0,19% | - |
| 22.01.2025 | 37,04 | 37,29 | 36,81 | 37,29 | 0,65% | - |
| 21.01.2025 | 37,03 | 37,35 | 36,73 | 37,05 | 0,07% | - |
| 20.01.2025 | 37,24 | 37,33 | 36,97 | 37,03 | -1,10% | - |
| 17.01.2025 | 37,62 | 37,83 | 37,15 | 37,44 | -0,65% | - |
| 16.01.2025 | 37,48 | 37,74 | 37,03 | 37,68 | 0,36% | - |
| 15.01.2025 | 37,46 | 37,58 | 37,24 | 37,55 | 0,44% | - |
| 14.01.2025 | 37,65 | 37,69 | 37,36 | 37,38 | -0,73% | - |
| 13.01.2025 | 37,50 | 37,76 | 37,47 | 37,66 | 0,35% | - |
| 10.01.2025 | 37,21 | 37,55 | 36,98 | 37,53 | 0,87% | - |
| 09.01.2025 | 37,21 | 37,46 | 37,16 | 37,20 | 0,08% | - |
| 08.01.2025 | 37,52 | 37,52 | 36,99 | 37,17 | 0,32% | - |
| 07.01.2025 | 36,58 | 37,08 | 36,40 | 37,05 | 1,47% | - |
| 06.01.2025 | 36,80 | 36,96 | 36,40 | 36,52 | -0,79% | 3,00 |
| 03.01.2025 | 36,88 | 36,88 | 36,49 | 36,81 | 0,14% | - |
| 02.01.2025 | 35,76 | 36,79 | 35,76 | 36,76 | 1,83% | 2,00 |
| 30.12.2024 | 35,98 | 36,33 | 35,75 | 36,10 | 0,53% | - |
| 27.12.2024 | 36,04 | 36,07 | 35,67 | 35,91 | -0,60% | - |
| 23.12.2024 | 35,79 | 36,21 | 35,64 | 36,12 | 0,10% | - |
| 20.12.2024 | 36,10 | 36,10 | 35,41 | 36,09 | -0,03% | - |
| 19.12.2024 | 36,02 | 36,22 | 35,49 | 36,10 | 0,29% | - |
| 18.12.2024 | 35,89 | 36,38 | 35,76 | 35,99 | 0,26% | - |
| 17.12.2024 | 35,77 | 35,98 | 35,56 | 35,90 | 0,34% | - |
| 16.12.2024 | 35,44 | 35,82 | 35,39 | 35,78 | 0,53% | - |
| 13.12.2024 | 35,80 | 35,80 | 35,41 | 35,59 | -0,59% | - |
| 12.12.2024 | 35,50 | 35,98 | 35,42 | 35,80 | 0,85% | - |
| 11.12.2024 | 35,37 | 35,64 | 35,07 | 35,50 | 0,35% | - |
| 10.12.2024 | 35,29 | 35,64 | 35,14 | 35,37 | 0,21% | - |
| 09.12.2024 | 34,85 | 35,40 | 34,53 | 35,30 | 1,91% | - |
| 06.12.2024 | 35,06 | 35,14 | 34,53 | 34,64 | -1,00% | - |
| 05.12.2024 | 34,49 | 35,18 | 34,24 | 34,99 | 1,82% | - |
| 04.12.2024 | 33,79 | 34,84 | 33,41 | 34,36 | 1,67% | 32,00 |
| 03.12.2024 | 34,09 | 34,26 | 33,68 | 33,80 | -0,84% | - |
| 02.12.2024 | 33,95 | 34,22 | 33,90 | 34,08 | 0,09% | - |
| 29.11.2024 | 34,27 | 34,52 | 33,94 | 34,05 | -0,64% | 40,00 |
| 28.11.2024 | 34,12 | 34,40 | 34,12 | 34,27 | 0,44% | - |