31,505€
0,78%
Echtzeit-Aktienkurs Juniper Networks
Bid:
Ask:
Aktienkurse zur Juniper Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,41 | 31,59 | 31,40 | 31,52 | 0,83% | 135,00 |
| 05.06.2025 | 31,45 | 31,54 | 31,17 | 31,26 | -0,71% | 20,00 |
| 04.06.2025 | 31,65 | 31,92 | 31,40 | 31,49 | -0,43% | 9,00 |
| 03.06.2025 | 31,31 | 31,75 | 31,20 | 31,62 | 0,86% | 112,00 |
| 02.06.2025 | 31,26 | 31,50 | 31,01 | 31,35 | -0,89% | 222,00 |
| 30.05.2025 | 31,76 | 31,84 | 31,52 | 31,63 | 0,06% | 29,00 |
| 29.05.2025 | 32,41 | 32,55 | 31,56 | 31,61 | -0,66% | 10,00 |
| 28.05.2025 | 31,86 | 32,14 | 31,53 | 31,82 | -0,06% | 175,00 |
| 27.05.2025 | 31,92 | 32,29 | 31,60 | 31,84 | -0,39% | 103,00 |
| 26.05.2025 | 31,80 | 32,06 | 31,78 | 31,97 | 0,93% | 10,00 |
| 23.05.2025 | 31,76 | 31,87 | 31,42 | 31,67 | -0,66% | - |
| 22.05.2025 | 31,78 | 32,03 | 31,63 | 31,88 | 0,35% | 100,00 |
| 21.05.2025 | 31,78 | 32,10 | 31,43 | 31,77 | -0,83% | 150,00 |
| 20.05.2025 | 32,06 | 32,51 | 31,83 | 32,04 | -0,33% | 228,00 |
| 19.05.2025 | 32,06 | 32,22 | 31,64 | 32,14 | -0,65% | 100,00 |
| 16.05.2025 | 32,31 | 32,60 | 32,24 | 32,35 | -0,23% | - |
| 15.05.2025 | 32,08 | 32,56 | 31,86 | 32,43 | 0,39% | 2,00 |
| 14.05.2025 | 32,54 | 32,58 | 32,22 | 32,30 | -0,62% | - |
| 13.05.2025 | 32,84 | 33,09 | 32,49 | 32,50 | -1,37% | 151,00 |
| 12.05.2025 | 32,75 | 33,46 | 31,00 | 32,95 | 2,17% | 2.199,00 |
| 09.05.2025 | 32,34 | 32,55 | 32,10 | 32,25 | -0,25% | 100,00 |
| 08.05.2025 | 32,37 | 32,69 | 32,04 | 32,33 | 0,51% | 4,00 |
| 07.05.2025 | 32,37 | 32,53 | 31,98 | 32,17 | -0,05% | 102,00 |
| 06.05.2025 | 32,29 | 32,44 | 31,76 | 32,18 | -0,60% | 110,00 |
| 05.05.2025 | 32,11 | 32,38 | 32,01 | 32,38 | 0,05% | 205,00 |
| 02.05.2025 | 31,97 | 32,45 | 31,65 | 32,36 | 0,90% | 8,00 |
| 30.04.2025 | 31,62 | 32,09 | 31,36 | 32,07 | 1,25% | - |
| 29.04.2025 | 31,46 | 31,70 | 31,25 | 31,68 | 1,07% | - |
| 28.04.2025 | 31,15 | 31,50 | 31,06 | 31,34 | 0,10% | 50,00 |
| 25.04.2025 | 31,37 | 31,57 | 30,98 | 31,31 | 0,26% | 149,00 |
| 24.04.2025 | 31,02 | 31,30 | 30,79 | 31,23 | 0,06% | - |
| 23.04.2025 | 30,82 | 31,21 | 30,45 | 31,21 | 2,88% | 727,00 |
| 22.04.2025 | 29,47 | 30,34 | 29,45 | 30,34 | 0,40% | 239,00 |
| 17.04.2025 | 30,62 | 30,72 | 30,13 | 30,22 | -0,23% | 111,00 |
| 16.04.2025 | 30,23 | 30,75 | 30,06 | 30,29 | -1,54% | - |
| 15.04.2025 | 30,60 | 31,11 | 30,25 | 30,76 | 0,36% | 102,00 |
| 14.04.2025 | 30,85 | 31,18 | 30,48 | 30,65 | -0,39% | 210,00 |
| 11.04.2025 | 30,97 | 31,12 | 30,00 | 30,77 | -0,68% | 330,00 |
| 10.04.2025 | 32,01 | 32,13 | 30,79 | 30,98 | -3,73% | 61,00 |
| 09.04.2025 | 30,10 | 32,26 | 30,09 | 32,18 | 3,92% | 355,00 |
| 08.04.2025 | 31,66 | 32,01 | 30,81 | 30,97 | -1,02% | - |
| 07.04.2025 | 29,94 | 31,63 | 29,42 | 31,29 | 0,92% | 148,00 |
| 04.04.2025 | 31,67 | 32,68 | 30,88 | 31,00 | -3,00% | - |
| 03.04.2025 | 31,94 | 32,59 | 31,88 | 31,96 | -3,88% | - |
| 02.04.2025 | 33,44 | 33,50 | 33,16 | 33,25 | -0,72% | 1,00 |
| 01.04.2025 | 33,36 | 33,65 | 33,28 | 33,49 | 0,06% | 1,00 |
| 31.03.2025 | 33,32 | 33,49 | 33,19 | 33,47 | 0,42% | 50,00 |
| 28.03.2025 | 33,58 | 33,66 | 33,26 | 33,33 | -0,48% | - |
| 27.03.2025 | 33,53 | 33,63 | 33,22 | 33,49 | -0,13% | 183,00 |
| 26.03.2025 | 33,43 | 33,69 | 33,39 | 33,54 | 0,25% | 51,00 |
| 25.03.2025 | 33,40 | 33,48 | 33,25 | 33,45 | 0,12% | - |
| 24.03.2025 | 33,47 | 33,74 | 33,30 | 33,41 | 0,30% | 172,00 |
| 21.03.2025 | 33,37 | 33,69 | 33,20 | 33,31 | 0,02% | - |
| 20.03.2025 | 33,33 | 33,75 | 33,12 | 33,31 | 0,62% | 244,00 |
| 19.03.2025 | 33,05 | 33,22 | 32,85 | 33,10 | 0,65% | - |
| 18.03.2025 | 33,02 | 33,22 | 32,69 | 32,89 | -0,51% | 30,00 |
| 17.03.2025 | 32,73 | 33,17 | 32,61 | 33,06 | 0,75% | 48,00 |
| 14.03.2025 | 32,91 | 32,93 | 32,59 | 32,81 | 0,12% | - |
| 13.03.2025 | 32,72 | 33,06 | 32,61 | 32,77 | 0,24% | 31,00 |
| 12.03.2025 | 32,65 | 32,88 | 32,41 | 32,69 | 0,40% | 81,00 |
| 11.03.2025 | 33,20 | 33,37 | 32,50 | 32,56 | -1,60% | 328,00 |
| 10.03.2025 | 33,16 | 33,39 | 32,51 | 33,09 | -0,47% | 318,00 |
| 07.03.2025 | 33,34 | 33,38 | 32,92 | 33,25 | -0,60% | 2,00 |
| 06.03.2025 | 33,33 | 33,55 | 32,50 | 33,45 | 0,18% | 1.629,00 |
| 05.03.2025 | 34,06 | 34,08 | 33,32 | 33,39 | -1,46% | 95,00 |
| 04.03.2025 | 34,42 | 34,43 | 33,82 | 33,88 | -1,43% | 370,00 |
| 03.03.2025 | 34,61 | 34,66 | 34,12 | 34,37 | -1,22% | 27,00 |
| 28.02.2025 | 34,63 | 34,87 | 34,18 | 34,80 | 0,58% | 604,00 |
| 27.02.2025 | 34,43 | 34,67 | 34,34 | 34,60 | 0,83% | 342,00 |
| 26.02.2025 | 34,41 | 34,49 | 34,10 | 34,31 | 0,04% | 88,00 |
| 25.02.2025 | 34,35 | 34,58 | 33,94 | 34,30 | -0,19% | - |
| 24.02.2025 | 34,43 | 34,65 | 34,16 | 34,36 | -0,13% | 47,00 |
| 21.02.2025 | 34,44 | 34,82 | 34,06 | 34,41 | 0,13% | 407,00 |
| 20.02.2025 | 34,48 | 34,79 | 34,25 | 34,36 | -0,59% | 415,00 |
| 19.02.2025 | 34,62 | 35,16 | 34,40 | 34,57 | -0,26% | 72,00 |
| 18.02.2025 | 35,03 | 35,29 | 34,56 | 34,66 | -0,89% | 200,00 |
| 17.02.2025 | 34,89 | 35,03 | 34,64 | 34,97 | 0,34% | 263,00 |
| 14.02.2025 | 34,78 | 35,02 | 34,56 | 34,85 | 0,22% | 89,00 |
| 13.02.2025 | 34,95 | 35,09 | 34,54 | 34,77 | -0,57% | 43,00 |
| 12.02.2025 | 34,86 | 35,10 | 34,46 | 34,97 | 0,16% | 52,00 |
| 11.02.2025 | 34,88 | 35,05 | 34,68 | 34,92 | -0,07% | 10,00 |
| 10.02.2025 | 34,67 | 35,19 | 34,55 | 34,94 | 1,04% | - |
| 07.02.2025 | 34,67 | 34,89 | 34,41 | 34,58 | -0,20% | 53,00 |
| 06.02.2025 | 34,75 | 34,96 | 34,47 | 34,65 | -0,04% | 224,00 |
| 05.02.2025 | 33,93 | 34,67 | 33,90 | 34,67 | 1,20% | 325,00 |
| 04.02.2025 | 33,67 | 34,29 | 33,40 | 34,26 | 1,83% | 1.144,00 |
| 03.02.2025 | 33,38 | 34,14 | 33,31 | 33,64 | -0,18% | 1.232,00 |
| 31.01.2025 | 33,30 | 33,72 | 32,98 | 33,70 | 2,07% | 583,00 |
| 30.01.2025 | 34,12 | 35,12 | 32,38 | 33,02 | -1,76% | 531,00 |
| 29.01.2025 | 34,81 | 35,43 | 33,41 | 33,61 | -3,49% | 146,00 |
| 28.01.2025 | 36,99 | 37,16 | 33,26 | 34,82 | -5,61% | 1.518,00 |
| 27.01.2025 | 37,09 | 37,61 | 36,79 | 36,89 | -0,81% | 677,00 |
| 24.01.2025 | 37,25 | 37,30 | 36,68 | 37,19 | -0,46% | 54,00 |
| 23.01.2025 | 37,21 | 37,42 | 37,06 | 37,36 | 0,19% | 814,00 |
| 22.01.2025 | 37,13 | 37,39 | 36,81 | 37,29 | 0,66% | 74,00 |
| 21.01.2025 | 37,15 | 37,35 | 36,71 | 37,05 | 0,03% | 490,00 |
| 20.01.2025 | 37,29 | 37,33 | 36,98 | 37,04 | -1,07% | - |
| 17.01.2025 | 37,81 | 37,84 | 37,15 | 37,44 | -0,65% | 24,00 |
| 16.01.2025 | 37,60 | 37,74 | 37,01 | 37,68 | 0,36% | 108,00 |
| 15.01.2025 | 37,43 | 37,58 | 37,24 | 37,55 | 0,44% | 186,00 |