31,300€
0,74%
Echtzeit-Aktienkurs Juniper Networks
Bid:
Ask:
Aktienkurse zur Juniper Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 31,13 | 31,23 | 31,07 | 31,23 | 0,51% | 90,00 |
| 24.04.2025 | 30,90 | 31,07 | 30,90 | 31,07 | 0,91% | - |
| 23.04.2025 | 30,66 | 30,79 | 30,66 | 30,79 | 2,98% | - |
| 22.04.2025 | 29,60 | 29,90 | 29,60 | 29,90 | -2,22% | - |
| 17.04.2025 | 30,41 | 30,58 | 30,41 | 30,58 | 0,76% | - |
| 16.04.2025 | 30,16 | 30,35 | 30,16 | 30,35 | 0,26% | - |
| 15.04.2025 | 30,42 | 30,42 | 30,27 | 30,27 | -0,95% | - |
| 14.04.2025 | 30,59 | 30,59 | 30,56 | 30,56 | -0,62% | 50,00 |
| 11.04.2025 | 30,81 | 30,81 | 30,75 | 30,75 | -2,16% | - |
| 10.04.2025 | 31,61 | 31,61 | 31,43 | 31,43 | 2,24% | - |
| 09.04.2025 | 30,83 | 30,83 | 30,74 | 30,74 | -2,91% | - |
| 08.04.2025 | 31,09 | 31,66 | 31,09 | 31,66 | 1,47% | - |
| 07.04.2025 | 30,00 | 31,20 | 30,00 | 31,20 | -0,48% | 20,00 |
| 04.04.2025 | 31,53 | 31,53 | 31,35 | 31,35 | -1,57% | - |
| 03.04.2025 | 31,85 | 31,85 | 31,85 | 31,85 | -4,10% | - |
| 02.04.2025 | 33,25 | 33,25 | 33,21 | 33,21 | -0,54% | - |
| 01.04.2025 | 33,20 | 33,39 | 33,20 | 33,39 | 0,24% | - |
| 31.03.2025 | 32,82 | 33,33 | 32,82 | 33,31 | -0,33% | 30,00 |
| 28.03.2025 | 33,12 | 33,42 | 33,12 | 33,42 | 0,24% | - |
| 27.03.2025 | 33,21 | 33,34 | 33,21 | 33,34 | -0,45% | - |
| 26.03.2025 | 33,41 | 33,49 | 33,41 | 33,49 | 0,69% | - |
| 25.03.2025 | 33,37 | 33,37 | 33,26 | 33,26 | -0,48% | - |
| 24.03.2025 | 33,43 | 33,43 | 33,42 | 33,42 | 0,57% | - |
| 21.03.2025 | 33,25 | 33,25 | 33,23 | 33,23 | -0,15% | - |
| 20.03.2025 | 32,93 | 33,28 | 32,93 | 33,28 | 1,53% | - |
| 19.03.2025 | 32,78 | 32,78 | 32,78 | 32,78 | -0,70% | - |
| 18.03.2025 | 32,98 | 33,01 | 32,98 | 33,01 | 0,46% | - |
| 17.03.2025 | 32,70 | 32,86 | 32,70 | 32,86 | 0,74% | - |
| 14.03.2025 | 32,89 | 32,89 | 32,62 | 32,62 | -0,73% | - |
| 13.03.2025 | 32,64 | 32,86 | 32,64 | 32,86 | 0,31% | - |
| 12.03.2025 | 32,45 | 32,76 | 32,45 | 32,76 | -0,24% | - |
| 11.03.2025 | 32,56 | 32,84 | 32,56 | 32,84 | -1,05% | - |
| 10.03.2025 | 32,84 | 33,19 | 32,84 | 33,19 | 0,09% | - |
| 07.03.2025 | 33,14 | 33,16 | 33,14 | 33,16 | 0,33% | - |
| 06.03.2025 | 33,03 | 33,05 | 32,77 | 33,05 | -1,02% | 90,00 |
| 05.03.2025 | 33,79 | 33,79 | 33,39 | 33,39 | -2,28% | - |
| 04.03.2025 | 34,09 | 34,17 | 34,09 | 34,17 | -0,18% | - |
| 03.03.2025 | 34,50 | 34,50 | 34,23 | 34,23 | -0,81% | - |
| 28.02.2025 | 34,43 | 34,51 | 34,43 | 34,51 | -0,12% | - |
| 27.02.2025 | 34,25 | 34,55 | 34,25 | 34,55 | 0,58% | - |
| 26.02.2025 | 34,20 | 34,35 | 34,20 | 34,35 | 0,00% | - |
| 25.02.2025 | 34,02 | 34,35 | 34,02 | 34,35 | -0,03% | - |
| 24.02.2025 | 34,31 | 34,36 | 34,31 | 34,36 | 0,20% | - |
| 21.02.2025 | 34,01 | 34,40 | 34,01 | 34,29 | -0,52% | 897,00 |
| 20.02.2025 | 34,47 | 34,47 | 34,47 | 34,47 | 0,09% | - |
| 19.02.2025 | 34,43 | 34,44 | 34,43 | 34,44 | -1,71% | - |
| 18.02.2025 | 34,74 | 35,04 | 34,74 | 35,04 | 1,04% | - |
| 17.02.2025 | 34,68 | 34,68 | 34,68 | 34,68 | 0,29% | - |
| 14.02.2025 | 34,58 | 34,58 | 34,58 | 34,58 | -0,58% | - |
| 13.02.2025 | 34,73 | 34,78 | 34,73 | 34,78 | -0,06% | - |
| 12.02.2025 | 34,65 | 34,80 | 34,65 | 34,80 | 0,17% | - |
| 11.02.2025 | 34,69 | 34,74 | 34,69 | 34,74 | 0,09% | - |
| 10.02.2025 | 34,51 | 34,71 | 34,51 | 34,71 | 0,84% | - |
| 07.02.2025 | 34,34 | 34,45 | 34,34 | 34,42 | -0,69% | 81,00 |
| 06.02.2025 | 34,70 | 34,70 | 34,66 | 34,66 | 1,29% | - |
| 05.02.2025 | 33,86 | 34,22 | 33,86 | 34,22 | 1,94% | - |
| 04.02.2025 | 33,18 | 33,57 | 33,18 | 33,57 | -0,59% | - |
| 03.02.2025 | 33,37 | 33,77 | 33,37 | 33,77 | 0,72% | - |
| 31.01.2025 | 33,08 | 33,53 | 33,08 | 33,53 | -3,34% | 20,00 |
| 30.01.2025 | 33,49 | 34,69 | 33,49 | 34,69 | 0,09% | 65,00 |
| 29.01.2025 | 34,57 | 34,66 | 34,57 | 34,66 | -0,09% | - |
| 28.01.2025 | 36,82 | 36,82 | 34,29 | 34,69 | -6,04% | 100,00 |
| 27.01.2025 | 36,50 | 36,92 | 36,50 | 36,92 | -0,51% | - |
| 24.01.2025 | 37,03 | 37,11 | 37,03 | 37,11 | -0,22% | - |
| 23.01.2025 | 37,02 | 37,38 | 36,70 | 37,19 | 1,09% | 266,00 |
| 22.01.2025 | 36,83 | 36,83 | 36,79 | 36,79 | -0,81% | - |
| 21.01.2025 | 36,71 | 37,09 | 36,71 | 37,09 | 0,08% | - |
| 20.01.2025 | 37,06 | 37,06 | 37,06 | 37,06 | -1,59% | - |
| 17.01.2025 | 37,44 | 37,66 | 37,44 | 37,66 | 0,40% | 1,00 |
| 16.01.2025 | 37,38 | 38,02 | 37,38 | 37,51 | 0,56% | 80,00 |
| 15.01.2025 | 37,20 | 37,30 | 37,20 | 37,30 | -0,51% | - |
| 14.01.2025 | 37,25 | 37,49 | 37,25 | 37,49 | -0,19% | - |
| 13.01.2025 | 37,34 | 37,56 | 37,34 | 37,56 | 0,54% | - |
| 10.01.2025 | 36,85 | 37,36 | 36,85 | 37,36 | -0,45% | - |
| 09.01.2025 | 37,53 | 37,53 | 37,53 | 37,53 | 1,10% | 9,00 |
| 08.01.2025 | 36,87 | 37,12 | 36,87 | 37,12 | 1,39% | - |
| 07.01.2025 | 36,16 | 36,61 | 36,16 | 36,61 | 0,22% | - |
| 06.01.2025 | 36,46 | 36,53 | 36,46 | 36,53 | -0,16% | - |
| 03.01.2025 | 36,48 | 36,59 | 36,43 | 36,59 | 0,91% | 40,00 |
| 02.01.2025 | 36,12 | 36,26 | 36,12 | 36,26 | 1,57% | - |
| 30.12.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,11% | - |
| 27.12.2024 | 35,66 | 35,66 | 35,66 | 35,66 | 0,59% | - |
| 23.12.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 0,40% | - |
| 20.12.2024 | 35,31 | 35,31 | 35,31 | 35,31 | -0,84% | - |
| 19.12.2024 | 35,61 | 35,61 | 35,61 | 35,61 | -0,48% | - |
| 18.12.2024 | 35,78 | 35,78 | 35,78 | 35,78 | 1,10% | - |
| 17.12.2024 | 35,39 | 35,39 | 35,39 | 35,39 | 0,83% | - |
| 16.12.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -1,10% | - |
| 13.12.2024 | 35,46 | 35,49 | 35,46 | 35,49 | 0,91% | - |
| 12.12.2024 | 35,17 | 35,17 | 35,17 | 35,17 | -0,54% | - |
| 11.12.2024 | 35,19 | 35,36 | 35,19 | 35,36 | 0,48% | 2,00 |
| 10.12.2024 | 34,93 | 35,19 | 34,93 | 35,19 | 0,80% | - |
| 09.12.2024 | 34,56 | 34,91 | 34,56 | 34,91 | 0,20% | - |
| 06.12.2024 | 34,42 | 34,84 | 34,42 | 34,84 | 0,29% | - |
| 05.12.2024 | 34,07 | 34,74 | 34,07 | 34,74 | 3,36% | - |
| 04.12.2024 | 33,43 | 33,61 | 33,43 | 33,61 | -0,47% | - |
| 03.12.2024 | 33,63 | 33,77 | 33,63 | 33,77 | -0,73% | - |
| 02.12.2024 | 33,95 | 34,02 | 33,95 | 34,02 | -0,47% | - |
| 29.11.2024 | 34,05 | 34,18 | 33,75 | 34,18 | 0,44% | 200,00 |
| 28.11.2024 | 34,03 | 34,03 | 34,03 | 34,03 | -0,56% | - |