38,300€
-14,51%
Echtzeit-Aktienkurs Diodes
Bid:
Ask:
Aktienkurse zur Diodes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 06.11.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | - |
| 05.11.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 04.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
| 03.11.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 31.10.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | - |
| 30.10.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -2,93% | - |
| 29.10.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 28.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -2,04% | - |
| 27.10.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 24.10.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 23.10.2025 | 48,00 | 49,20 | 48,00 | 49,20 | -0,81% | 80,00 |
| 22.10.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 2,48% | - |
| 21.10.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 4,31% | - |
| 20.10.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 17.10.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 16.10.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 3,06% | - |
| 15.10.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 5,05% | - |
| 14.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 4,31% | - |
| 13.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -6,70% | - |
| 10.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 09.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 2,76% | - |
| 08.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -3,13% | - |
| 07.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 06.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 03.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | - |
| 02.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
| 01.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 30.09.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 29.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 26.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -3,03% | - |
| 25.09.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 24.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 23.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 22.09.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -4,22% | - |
| 19.09.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 3,95% | - |
| 18.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 17.09.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 16.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 2,70% | - |
| 15.09.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -3,06% | - |
| 12.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 11.09.2025 | 45,00 | 45,80 | 44,40 | 45,80 | 2,23% | - |
| 10.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
| 09.09.2025 | 45,30 | 45,60 | 44,60 | 45,40 | 0,00% | - |
| 05.09.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | - |
| 04.09.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 03.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 02.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 01.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -3,39% | - |
| 29.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 28.08.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | - |
| 27.08.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 26.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 25.08.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 4,87% | - |
| 22.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 21.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 20.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 19.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 18.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -2,19% | - |
| 15.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 14.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 2,21% | - |
| 13.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 4,63% | - |
| 12.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 11.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 7,50% | - |
| 08.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 07.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,86% | - |
| 06.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 05.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 04.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 01.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -5,36% | - |
| 31.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 30.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 29.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 3,74% | - |
| 28.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 25.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -3,62% | - |
| 24.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -3,49% | - |
| 23.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | - |
| 22.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 21.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 18.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 17.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 16.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 15.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 14.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 11.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 10.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 09.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 4,35% | - |
| 08.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -4,17% | - |
| 07.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 04.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 03.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 2,59% | - |
| 02.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 4,98% | - |
| 01.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 30.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 27.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 26.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 25.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 24.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 23.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 20.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |