176,550€
0,26%
Echtzeit-Aktienkurs PALO ALTO NETWKS DL-,0001
Bid:
Ask:
Aktienkurse zur PALO ALTO NETWKS DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 176,02 | 178,19 | 170,83 | 176,71 | 0,35% | 5.625,00 |
| 13.11.2025 | 181,47 | 182,19 | 174,67 | 176,09 | -3,32% | 7.224,00 |
| 12.11.2025 | 188,99 | 190,18 | 181,68 | 182,14 | -3,46% | 1.892,00 |
| 11.11.2025 | 187,31 | 188,68 | 184,88 | 188,67 | 0,73% | 2.022,00 |
| 10.11.2025 | 185,09 | 187,54 | 184,12 | 187,31 | 2,04% | 2.562,00 |
| 07.11.2025 | 182,82 | 183,93 | 179,19 | 183,57 | 0,32% | 4.444,00 |
| 06.11.2025 | 184,02 | 185,12 | 179,77 | 182,98 | -1,49% | 4.783,00 |
| 05.11.2025 | 186,00 | 187,58 | 185,01 | 185,75 | -0,57% | 3.301,00 |
| 04.11.2025 | 188,46 | 189,89 | 185,25 | 186,82 | -1,78% | 8.517,00 |
| 03.11.2025 | 191,07 | 192,38 | 187,07 | 190,21 | -0,06% | 4.159,00 |
| 31.10.2025 | 188,31 | 191,90 | 187,96 | 190,32 | 0,83% | 3.761,00 |
| 30.10.2025 | 186,76 | 191,18 | 185,82 | 188,75 | 1,00% | 3.447,00 |
| 29.10.2025 | 190,75 | 191,14 | 185,68 | 186,89 | -1,36% | 4.019,00 |
| 28.10.2025 | 188,54 | 192,08 | 188,16 | 189,47 | 0,16% | 5.005,00 |
| 27.10.2025 | 187,58 | 189,91 | 187,00 | 189,17 | 1,24% | 4.688,00 |
| 24.10.2025 | 185,66 | 187,72 | 185,02 | 186,86 | 1,08% | 4.331,00 |
| 23.10.2025 | 183,38 | 186,44 | 181,92 | 184,87 | 0,98% | 3.770,00 |
| 22.10.2025 | 184,74 | 185,37 | 181,67 | 183,07 | -0,90% | 3.567,00 |
| 21.10.2025 | 182,15 | 185,33 | 180,23 | 184,73 | 1,51% | 3.554,00 |
| 20.10.2025 | 178,61 | 182,57 | 178,26 | 181,99 | 2,05% | 2.822,00 |
| 17.10.2025 | 173,18 | 179,12 | 171,64 | 178,33 | 1,65% | 9.195,00 |
| 16.10.2025 | 177,46 | 180,31 | 175,14 | 175,43 | -1,00% | 4.444,00 |
| 15.10.2025 | 179,68 | 181,16 | 175,02 | 177,20 | -0,96% | 6.592,00 |
| 14.10.2025 | 183,16 | 183,82 | 178,57 | 178,91 | -2,94% | 4.658,00 |
| 13.10.2025 | 181,50 | 187,17 | 181,50 | 184,33 | 2,64% | 3.982,00 |
| 10.10.2025 | 186,48 | 187,84 | 179,38 | 179,59 | -3,44% | 11.566,00 |
| 09.10.2025 | 187,02 | 188,00 | 185,43 | 185,98 | -0,72% | 8.775,00 |
| 08.10.2025 | 181,42 | 187,46 | 180,56 | 187,33 | 3,48% | 3.526,00 |
| 07.10.2025 | 181,75 | 183,36 | 178,40 | 181,03 | -0,02% | 2.519,00 |
| 06.10.2025 | 176,88 | 182,60 | 176,39 | 181,07 | 2,62% | 7.085,00 |
| 03.10.2025 | 178,29 | 180,57 | 176,39 | 176,45 | -1,21% | 3.275,00 |
| 02.10.2025 | 176,80 | 178,88 | 175,42 | 178,62 | 1,21% | 4.295,00 |
| 01.10.2025 | 172,08 | 176,64 | 170,20 | 176,49 | 1,79% | 3.104,00 |
| 30.09.2025 | 173,78 | 175,56 | 171,74 | 173,39 | -0,33% | 7.226,00 |
| 29.09.2025 | 172,92 | 174,60 | 172,56 | 173,96 | 0,50% | 3.178,00 |
| 26.09.2025 | 173,08 | 174,33 | 171,75 | 173,10 | -0,18% | 1.740,00 |
| 25.09.2025 | 171,08 | 174,98 | 169,24 | 173,41 | 1,44% | 4.876,00 |
| 24.09.2025 | 172,53 | 174,37 | 170,52 | 170,95 | -0,54% | 3.883,00 |
| 23.09.2025 | 176,39 | 177,44 | 171,17 | 171,88 | -2,58% | 4.814,00 |
| 22.09.2025 | 177,98 | 177,98 | 174,87 | 176,44 | -0,64% | 4.221,00 |
| 19.09.2025 | 174,98 | 177,83 | 174,34 | 177,58 | 1,89% | 8.848,00 |
| 18.09.2025 | 172,88 | 175,78 | 172,34 | 174,29 | 1,48% | 5.718,00 |
| 17.09.2025 | 169,96 | 172,50 | 168,93 | 171,75 | 1,17% | 5.011,00 |
| 16.09.2025 | 170,77 | 171,11 | 168,02 | 169,76 | -0,77% | 2.864,00 |
| 15.09.2025 | 167,22 | 171,90 | 167,14 | 171,08 | 2,27% | 4.525,00 |
| 12.09.2025 | 169,32 | 170,71 | 167,15 | 167,29 | -0,76% | 3.996,00 |
| 11.09.2025 | 169,26 | 171,09 | 168,12 | 168,57 | 0,39% | 5.144,00 |
| 10.09.2025 | 169,00 | 172,88 | 167,20 | 167,92 | -0,53% | 6.227,00 |
| 09.09.2025 | 168,08 | 169,02 | 166,94 | 168,81 | 0,88% | 5.016,00 |
| 08.09.2025 | 166,54 | 168,30 | 165,65 | 167,33 | 0,94% | 3.995,00 |
| 05.09.2025 | 165,42 | 167,20 | 163,66 | 165,77 | 0,41% | 2.965,00 |
| 04.09.2025 | 164,34 | 167,10 | 162,17 | 165,09 | 0,47% | 4.063,00 |
| 03.09.2025 | 163,56 | 164,81 | 161,53 | 164,31 | 0,34% | 2.868,00 |
| 02.09.2025 | 162,54 | 164,56 | 160,02 | 163,76 | 0,78% | 3.646,00 |
| 01.09.2025 | 161,94 | 162,76 | 161,32 | 162,49 | -0,18% | 3.252,00 |
| 29.08.2025 | 163,24 | 165,19 | 162,48 | 162,79 | -0,43% | 6.504,00 |
| 28.08.2025 | 160,60 | 163,96 | 160,32 | 163,50 | 1,38% | 6.890,00 |
| 27.08.2025 | 158,58 | 161,84 | 158,58 | 161,28 | 1,89% | 5.167,00 |
| 26.08.2025 | 158,02 | 160,06 | 157,50 | 158,29 | -0,40% | 4.423,00 |
| 25.08.2025 | 159,06 | 159,48 | 155,69 | 158,93 | 0,18% | 3.345,00 |
| 22.08.2025 | 157,52 | 160,04 | 156,93 | 158,64 | 0,51% | 3.281,00 |
| 21.08.2025 | 158,68 | 159,80 | 155,12 | 157,84 | -0,30% | 5.381,00 |
| 20.08.2025 | 155,20 | 160,96 | 154,98 | 158,31 | 1,52% | 9.787,00 |
| 19.08.2025 | 158,54 | 161,84 | 155,17 | 155,94 | 3,13% | 23.005,00 |
| 18.08.2025 | 152,89 | 153,74 | 149,78 | 151,20 | -0,21% | 18.041,00 |
| 15.08.2025 | 149,27 | 151,55 | 148,45 | 151,52 | 1,67% | 3.953,00 |
| 14.08.2025 | 151,48 | 152,49 | 148,91 | 149,03 | -1,50% | 3.466,00 |
| 13.08.2025 | 152,47 | 154,94 | 150,15 | 151,30 | 0,69% | 14.465,00 |
| 12.08.2025 | 146,73 | 150,42 | 146,02 | 150,27 | 3,67% | 9.613,00 |
| 11.08.2025 | 143,68 | 147,15 | 143,32 | 144,95 | 1,04% | 5.112,00 |
| 08.08.2025 | 144,98 | 146,31 | 143,00 | 143,46 | -0,54% | 7.204,00 |
| 07.08.2025 | 146,70 | 149,02 | 142,01 | 144,24 | -2,72% | 12.732,00 |
| 06.08.2025 | 147,40 | 148,89 | 145,50 | 148,28 | 1,51% | 7.496,00 |
| 05.08.2025 | 148,59 | 149,18 | 145,35 | 146,08 | -1,16% | 8.486,00 |
| 04.08.2025 | 150,78 | 152,24 | 146,95 | 147,79 | -1,12% | 11.926,00 |
| 01.08.2025 | 151,86 | 154,60 | 145,60 | 149,47 | -1,61% | 9.112,00 |
| 31.07.2025 | 160,98 | 162,30 | 151,16 | 151,91 | -5,20% | 12.828,00 |
| 30.07.2025 | 168,62 | 169,48 | 154,35 | 160,25 | -4,47% | 21.451,00 |
| 29.07.2025 | 176,46 | 182,42 | 167,02 | 167,75 | -4,90% | 7.527,00 |
| 28.07.2025 | 174,02 | 176,74 | 174,02 | 176,39 | 1,88% | 3.262,00 |
| 25.07.2025 | 171,22 | 174,99 | 170,54 | 173,13 | 1,20% | 4.327,00 |
| 24.07.2025 | 169,98 | 171,30 | 168,91 | 171,08 | 1,14% | 3.412,00 |
| 23.07.2025 | 167,96 | 169,98 | 166,41 | 169,16 | 1,00% | 1.466,00 |
| 22.07.2025 | 170,99 | 172,26 | 166,97 | 167,48 | -2,05% | 2.592,00 |
| 21.07.2025 | 168,34 | 173,79 | 167,21 | 170,99 | 1,51% | 6.929,00 |
| 18.07.2025 | 169,58 | 169,72 | 167,50 | 168,44 | -0,48% | 1.798,00 |
| 17.07.2025 | 165,66 | 170,36 | 165,24 | 169,25 | 2,27% | 7.010,00 |
| 16.07.2025 | 165,00 | 167,38 | 163,15 | 165,50 | -0,13% | 4.308,00 |
| 15.07.2025 | 163,84 | 166,81 | 163,16 | 165,71 | 1,38% | 3.592,00 |
| 14.07.2025 | 160,17 | 164,13 | 158,02 | 163,45 | 1,93% | 5.671,00 |
| 11.07.2025 | 165,50 | 165,84 | 159,72 | 160,35 | -2,36% | 4.505,00 |
| 10.07.2025 | 175,10 | 176,08 | 163,43 | 164,23 | -6,63% | 4.922,00 |
| 09.07.2025 | 174,40 | 176,06 | 172,88 | 175,89 | 1,07% | 1.443,00 |
| 08.07.2025 | 171,82 | 174,70 | 170,74 | 174,02 | 1,25% | 2.634,00 |
| 07.07.2025 | 170,44 | 172,54 | 169,38 | 171,87 | 1,52% | 3.317,00 |
| 04.07.2025 | 170,88 | 171,46 | 168,42 | 169,30 | -1,21% | 2.033,00 |
| 03.07.2025 | 167,08 | 172,53 | 166,76 | 171,38 | 3,12% | 2.904,00 |
| 02.07.2025 | 167,52 | 169,42 | 166,00 | 166,20 | -0,84% | 2.227,00 |
| 01.07.2025 | 173,06 | 174,18 | 165,72 | 167,60 | -3,40% | 2.662,00 |
| 30.06.2025 | 171,28 | 173,50 | 171,00 | 173,50 | 1,27% | 1.603,00 |