34,830€
-0,49%
Echtzeit-Aktienkurs Juniper Networks
Bid:
Ask:
Aktienkurse zur Juniper Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 34,54 | 34,91 | 34,54 | 34,91 | -0,26% | - |
| 19.09.2024 | 35,16 | 35,16 | 35,00 | 35,00 | 0,00% | - |
| 18.09.2024 | 34,95 | 35,00 | 34,95 | 35,00 | -0,14% | - |
| 17.09.2024 | 34,50 | 35,05 | 34,50 | 35,05 | 0,95% | - |
| 16.09.2024 | 34,58 | 34,72 | 34,58 | 34,72 | 0,03% | - |
| 13.09.2024 | 34,57 | 34,71 | 34,57 | 34,71 | -0,34% | - |
| 12.09.2024 | 34,71 | 34,83 | 34,71 | 34,83 | 0,26% | - |
| 11.09.2024 | 34,44 | 34,74 | 34,44 | 34,74 | -0,23% | - |
| 10.09.2024 | 34,34 | 34,82 | 34,34 | 34,82 | -0,11% | - |
| 09.09.2024 | 34,67 | 34,86 | 34,67 | 34,86 | 0,23% | - |
| 06.09.2024 | 34,48 | 34,78 | 34,48 | 34,78 | -0,06% | - |
| 05.09.2024 | 34,64 | 34,80 | 34,63 | 34,80 | -0,49% | 60,00 |
| 04.09.2024 | 34,72 | 34,97 | 34,72 | 34,97 | 0,11% | - |
| 03.09.2024 | 35,03 | 35,03 | 34,93 | 34,93 | 0,26% | - |
| 02.09.2024 | 34,84 | 34,84 | 34,84 | 34,84 | -0,66% | - |
| 30.08.2024 | 34,88 | 35,07 | 34,88 | 35,07 | 0,20% | - |
| 29.08.2024 | 34,79 | 35,00 | 34,79 | 35,00 | 0,20% | - |
| 28.08.2024 | 34,66 | 34,93 | 34,66 | 34,93 | 0,40% | - |
| 27.08.2024 | 34,47 | 34,79 | 34,47 | 34,79 | -0,06% | - |
| 26.08.2024 | 34,36 | 34,81 | 34,36 | 34,81 | 0,17% | 30,00 |
| 23.08.2024 | 34,86 | 34,86 | 34,75 | 34,75 | -0,40% | - |
| 22.08.2024 | 34,88 | 34,89 | 34,88 | 34,89 | 0,09% | - |
| 21.08.2024 | 34,87 | 34,87 | 34,86 | 34,86 | -0,31% | - |
| 20.08.2024 | 34,87 | 34,97 | 34,87 | 34,97 | -0,60% | - |
| 19.08.2024 | 34,83 | 35,18 | 34,83 | 35,18 | -0,34% | - |
| 16.08.2024 | 35,22 | 35,34 | 35,22 | 35,30 | -0,17% | 6,00 |
| 15.08.2024 | 35,10 | 35,36 | 35,10 | 35,36 | 0,60% | - |
| 14.08.2024 | 35,00 | 35,15 | 35,00 | 35,15 | -0,68% | - |
| 13.08.2024 | 35,31 | 35,39 | 35,31 | 35,39 | 0,25% | - |
| 12.08.2024 | 34,99 | 35,30 | 34,99 | 35,30 | 0,14% | 20,00 |
| 09.08.2024 | 35,01 | 35,25 | 35,01 | 35,25 | -0,11% | - |
| 08.08.2024 | 34,86 | 35,29 | 34,86 | 35,29 | -0,11% | - |
| 07.08.2024 | 34,73 | 35,33 | 34,73 | 35,33 | 1,29% | - |
| 06.08.2024 | 34,70 | 34,88 | 34,70 | 34,88 | 0,96% | - |
| 05.08.2024 | 34,28 | 34,55 | 34,28 | 34,55 | 0,03% | - |
| 02.08.2024 | 34,54 | 34,54 | 34,54 | 34,54 | -1,62% | - |
| 01.08.2024 | 34,63 | 35,11 | 34,63 | 35,11 | 0,29% | - |
| 31.07.2024 | 34,89 | 35,01 | 34,89 | 35,01 | 0,20% | - |
| 30.07.2024 | 34,71 | 34,94 | 34,71 | 34,94 | 0,52% | - |
| 29.07.2024 | 34,11 | 34,76 | 34,11 | 34,76 | 1,61% | - |
| 26.07.2024 | 34,27 | 34,27 | 34,21 | 34,21 | -0,15% | - |
| 25.07.2024 | 33,77 | 34,26 | 33,77 | 34,26 | 0,88% | - |
| 24.07.2024 | 33,97 | 33,97 | 33,96 | 33,96 | -0,88% | - |
| 23.07.2024 | 33,85 | 34,26 | 33,85 | 34,26 | 0,82% | - |
| 22.07.2024 | 34,09 | 34,09 | 33,98 | 33,98 | -0,56% | - |
| 19.07.2024 | 34,11 | 34,17 | 34,11 | 34,17 | 0,18% | - |
| 18.07.2024 | 33,76 | 34,11 | 33,76 | 34,11 | 0,32% | - |
| 17.07.2024 | 33,85 | 34,00 | 33,85 | 34,00 | -0,09% | - |
| 16.07.2024 | 33,84 | 34,03 | 33,84 | 34,03 | -0,47% | - |
| 15.07.2024 | 33,95 | 34,19 | 33,95 | 34,19 | 0,15% | - |
| 12.07.2024 | 34,14 | 34,14 | 34,14 | 34,14 | 0,35% | - |
| 11.07.2024 | 34,02 | 34,02 | 34,02 | 34,02 | -1,31% | - |
| 10.07.2024 | 34,47 | 34,47 | 34,47 | 34,47 | 1,50% | 90,00 |
| 09.07.2024 | 33,96 | 33,96 | 33,96 | 33,96 | 1,01% | - |
| 08.07.2024 | 33,62 | 33,62 | 33,62 | 33,62 | 0,66% | - |
| 05.07.2024 | 33,47 | 33,47 | 33,40 | 33,40 | -0,65% | 50,00 |
| 04.07.2024 | 33,62 | 33,62 | 33,62 | 33,62 | -0,62% | - |
| 03.07.2024 | 34,02 | 34,02 | 33,83 | 33,83 | -0,21% | 120,00 |
| 02.07.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,56% | - |
| 01.07.2024 | 33,63 | 33,71 | 33,63 | 33,71 | 0,63% | 30,00 |
| 28.06.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 1,48% | - |
| 27.06.2024 | 33,01 | 33,01 | 33,01 | 33,01 | 0,24% | - |
| 26.06.2024 | 32,93 | 32,93 | 32,93 | 32,93 | 0,30% | - |
| 25.06.2024 | 32,83 | 32,83 | 32,83 | 32,83 | -2,55% | - |
| 24.06.2024 | 33,69 | 33,69 | 33,69 | 33,69 | 1,41% | 6,00 |
| 21.06.2024 | 32,79 | 33,22 | 32,79 | 33,22 | 0,30% | - |
| 20.06.2024 | 32,97 | 33,12 | 32,97 | 33,12 | 1,04% | - |
| 19.06.2024 | 32,78 | 32,78 | 32,78 | 32,78 | -0,79% | - |
| 18.06.2024 | 32,83 | 33,04 | 32,83 | 33,04 | 0,09% | - |
| 17.06.2024 | 33,00 | 33,01 | 33,00 | 33,01 | 0,06% | 40,00 |
| 14.06.2024 | 32,81 | 32,99 | 32,81 | 32,99 | 0,24% | - |
| 13.06.2024 | 32,60 | 32,91 | 32,60 | 32,91 | 0,43% | - |
| 12.06.2024 | 32,84 | 33,13 | 32,77 | 32,77 | -0,21% | 5,00 |
| 11.06.2024 | 32,82 | 32,84 | 32,82 | 32,84 | -0,39% | - |
| 10.06.2024 | 32,75 | 32,97 | 32,75 | 32,97 | 0,98% | - |
| 07.06.2024 | 32,44 | 32,65 | 32,44 | 32,65 | 0,25% | - |
| 06.06.2024 | 32,22 | 32,57 | 32,22 | 32,57 | 0,84% | - |
| 05.06.2024 | 32,19 | 32,30 | 32,19 | 32,30 | -0,58% | - |
| 04.06.2024 | 32,19 | 32,49 | 32,19 | 32,49 | -0,85% | - |
| 03.06.2024 | 32,59 | 32,77 | 32,59 | 32,77 | 0,80% | - |
| 31.05.2024 | 32,21 | 32,51 | 32,21 | 32,51 | 1,47% | - |
| 30.05.2024 | 31,64 | 32,04 | 31,64 | 32,04 | 0,50% | - |
| 29.05.2024 | 31,44 | 31,88 | 31,44 | 31,88 | 0,31% | - |
| 28.05.2024 | 31,89 | 31,89 | 31,78 | 31,78 | -0,03% | 250,00 |
| 27.05.2024 | 31,79 | 31,79 | 31,79 | 31,79 | -0,13% | - |
| 24.05.2024 | 31,95 | 31,95 | 31,83 | 31,83 | -0,34% | - |
| 23.05.2024 | 32,04 | 32,04 | 31,94 | 31,94 | -0,06% | - |
| 22.05.2024 | 31,81 | 31,96 | 31,81 | 31,96 | 0,25% | - |
| 21.05.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 0,06% | - |
| 20.05.2024 | 31,68 | 31,86 | 31,68 | 31,86 | -0,19% | - |
| 17.05.2024 | 31,89 | 31,92 | 31,89 | 31,92 | 0,25% | - |
| 16.05.2024 | 31,86 | 31,86 | 31,84 | 31,84 | 0,06% | - |
| 15.05.2024 | 31,80 | 31,82 | 31,80 | 31,82 | -0,34% | - |
| 14.05.2024 | 31,97 | 31,97 | 31,93 | 31,93 | -0,22% | - |
| 13.05.2024 | 32,15 | 32,15 | 32,00 | 32,00 | 0,03% | - |
| 10.05.2024 | 31,88 | 31,99 | 31,88 | 31,99 | -0,09% | - |
| 09.05.2024 | 31,99 | 32,02 | 31,99 | 32,02 | -0,22% | - |
| 08.05.2024 | 31,94 | 32,09 | 31,94 | 32,09 | -0,47% | - |
| 07.05.2024 | 32,12 | 32,24 | 32,12 | 32,24 | -0,19% | 20,00 |
| 06.05.2024 | 32,22 | 32,30 | 32,22 | 32,30 | 0,31% | - |