58,500€
-3,31%
Echtzeit-Aktienkurs Diodes
Bid:
Ask:
Aktienkurse zur Diodes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 60,50 | 62,00 | 58,25 | 58,50 | -3,31% | - |
| 03.12.2024 | 62,75 | 63,25 | 60,25 | 60,50 | -3,97% | - |
| 02.12.2024 | 61,50 | 64,25 | 61,50 | 63,00 | 2,44% | - |
| 29.11.2024 | 61,25 | 63,25 | 58,75 | 61,50 | 0,41% | - |
| 28.11.2024 | 61,00 | 61,50 | 61,00 | 61,25 | 0,82% | - |
| 27.11.2024 | 63,00 | 63,75 | 59,75 | 60,75 | -3,95% | - |
| 26.11.2024 | 63,25 | 64,25 | 61,75 | 63,25 | 0,00% | - |
| 25.11.2024 | 59,00 | 64,25 | 58,50 | 63,25 | 7,66% | - |
| 22.11.2024 | 56,50 | 59,00 | 56,25 | 58,75 | 3,98% | - |
| 21.11.2024 | 52,75 | 56,50 | 52,00 | 56,50 | 7,11% | - |
| 20.11.2024 | 51,50 | 52,75 | 51,00 | 52,75 | 2,43% | - |
| 19.11.2024 | 51,00 | 51,75 | 50,15 | 51,50 | 1,48% | - |
| 18.11.2024 | 50,25 | 50,75 | 49,80 | 50,75 | 1,00% | - |
| 15.11.2024 | 52,25 | 52,25 | 50,15 | 50,25 | -3,83% | - |
| 14.11.2024 | 53,25 | 54,25 | 51,25 | 52,25 | -2,34% | - |
| 13.11.2024 | 55,50 | 55,75 | 53,25 | 53,50 | -3,17% | - |
| 12.11.2024 | 58,00 | 58,50 | 55,25 | 55,25 | -4,74% | - |
| 11.11.2024 | 60,00 | 61,25 | 57,75 | 58,00 | -3,33% | - |
| 08.11.2024 | 58,00 | 60,75 | 57,25 | 60,00 | 3,45% | - |
| 07.11.2024 | 59,75 | 60,25 | 57,75 | 58,00 | -2,93% | - |
| 06.11.2024 | 57,25 | 62,25 | 57,25 | 59,75 | 6,70% | - |
| 05.11.2024 | 55,50 | 56,00 | 54,25 | 56,00 | 0,00% | - |
| 04.11.2024 | 55,25 | 56,25 | 54,50 | 56,00 | 0,90% | - |
| 01.11.2024 | 53,75 | 55,75 | 53,75 | 55,50 | 3,26% | - |
| 31.10.2024 | 56,50 | 56,50 | 53,75 | 53,75 | -4,44% | - |
| 30.10.2024 | 60,00 | 60,00 | 56,25 | 56,25 | -5,86% | - |
| 29.10.2024 | 58,75 | 60,25 | 58,00 | 59,75 | 1,70% | - |
| 28.10.2024 | 60,00 | 60,50 | 58,75 | 58,75 | -2,08% | - |
| 25.10.2024 | 59,50 | 61,75 | 59,50 | 60,00 | 0,42% | - |
| 24.10.2024 | 58,50 | 59,75 | 58,00 | 59,75 | 2,14% | - |
| 23.10.2024 | 58,75 | 59,75 | 57,75 | 58,50 | 0,00% | - |
| 22.10.2024 | 59,00 | 59,25 | 57,25 | 58,50 | -0,85% | - |
| 21.10.2024 | 59,00 | 59,25 | 57,75 | 59,00 | 0,00% | - |
| 18.10.2024 | 60,00 | 60,75 | 58,75 | 59,00 | -1,67% | - |
| 17.10.2024 | 59,75 | 60,75 | 59,25 | 60,00 | 0,84% | - |
| 16.10.2024 | 58,00 | 59,75 | 57,75 | 59,50 | 3,03% | - |
| 15.10.2024 | 60,00 | 60,75 | 57,75 | 57,75 | -3,75% | - |
| 14.10.2024 | 59,25 | 60,25 | 56,75 | 60,00 | 1,69% | - |
| 11.10.2024 | 57,75 | 59,75 | 57,25 | 59,00 | 2,16% | - |
| 10.10.2024 | 58,75 | 58,75 | 56,75 | 57,75 | -1,70% | - |
| 09.10.2024 | 58,00 | 59,25 | 57,75 | 58,75 | 1,29% | - |
| 08.10.2024 | 59,25 | 60,00 | 57,75 | 58,00 | -2,11% | - |
| 07.10.2024 | 58,75 | 59,75 | 58,00 | 59,25 | 0,42% | - |
| 04.10.2024 | 56,75 | 59,25 | 56,75 | 59,00 | 3,96% | - |
| 03.10.2024 | 57,25 | 57,75 | 55,75 | 56,75 | -0,87% | - |
| 02.10.2024 | 56,75 | 58,25 | 55,75 | 57,25 | 0,88% | - |
| 01.10.2024 | 57,50 | 58,25 | 55,25 | 56,75 | -1,30% | - |
| 30.09.2024 | 57,00 | 57,75 | 56,00 | 57,50 | 0,44% | - |
| 27.09.2024 | 55,75 | 57,25 | 55,50 | 57,25 | 2,69% | - |
| 26.09.2024 | 52,75 | 56,00 | 52,50 | 55,75 | 6,19% | - |
| 25.09.2024 | 53,75 | 53,75 | 52,50 | 52,50 | -1,87% | - |
| 24.09.2024 | 53,50 | 54,75 | 53,25 | 53,50 | 0,00% | - |
| 23.09.2024 | 54,00 | 54,50 | 52,75 | 53,50 | -0,93% | - |
| 20.09.2024 | 55,00 | 55,00 | 53,25 | 54,00 | -1,82% | - |
| 19.09.2024 | 53,00 | 56,25 | 53,00 | 55,00 | 3,29% | - |
| 18.09.2024 | 53,50 | 54,75 | 52,75 | 53,25 | -0,47% | - |
| 17.09.2024 | 54,25 | 55,75 | 53,25 | 53,50 | -1,38% | - |
| 16.09.2024 | 56,00 | 56,25 | 53,25 | 54,25 | -3,56% | - |
| 13.09.2024 | 54,50 | 56,75 | 54,25 | 56,25 | 2,74% | - |
| 12.09.2024 | 56,00 | 56,50 | 54,50 | 54,75 | -2,67% | - |
| 11.09.2024 | 55,50 | 57,25 | 54,25 | 56,25 | 1,35% | - |
| 10.09.2024 | 55,00 | 55,75 | 54,25 | 55,50 | 0,45% | - |
| 09.09.2024 | 55,25 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 06.09.2024 | 56,50 | 56,75 | 54,75 | 55,25 | -2,21% | - |
| 05.09.2024 | 56,50 | 57,25 | 55,75 | 56,50 | 0,00% | - |
| 04.09.2024 | 57,50 | 57,75 | 56,25 | 56,50 | -1,74% | - |
| 03.09.2024 | 63,00 | 63,25 | 57,25 | 57,50 | -8,73% | - |
| 02.09.2024 | 63,25 | 63,25 | 62,75 | 63,00 | -0,40% | - |
| 30.08.2024 | 62,75 | 64,25 | 62,25 | 63,25 | 0,80% | - |
| 29.08.2024 | 60,25 | 63,75 | 59,75 | 62,75 | 4,15% | - |
| 28.08.2024 | 60,75 | 61,25 | 59,75 | 60,25 | -0,82% | - |
| 27.08.2024 | 62,50 | 62,75 | 60,25 | 60,75 | -2,80% | - |
| 26.08.2024 | 63,75 | 65,25 | 62,25 | 62,50 | -1,96% | - |
| 23.08.2024 | 60,25 | 63,75 | 60,25 | 63,75 | 5,81% | - |
| 22.08.2024 | 62,00 | 62,75 | 60,25 | 60,25 | -2,43% | - |
| 21.08.2024 | 59,75 | 62,75 | 59,75 | 61,75 | 3,35% | - |
| 20.08.2024 | 60,50 | 61,00 | 59,25 | 59,75 | -1,24% | - |
| 19.08.2024 | 61,00 | 61,25 | 60,25 | 60,50 | -0,82% | - |
| 16.08.2024 | 60,75 | 61,75 | 59,25 | 61,00 | 0,83% | - |
| 15.08.2024 | 57,50 | 60,75 | 57,50 | 60,50 | 5,68% | - |
| 14.08.2024 | 60,25 | 61,25 | 57,25 | 57,25 | -4,58% | - |
| 13.08.2024 | 58,25 | 61,75 | 58,25 | 60,00 | 3,45% | - |
| 12.08.2024 | 59,25 | 61,00 | 57,75 | 58,00 | -1,69% | 3,00 |
| 09.08.2024 | 59,50 | 61,50 | 55,00 | 59,00 | -7,45% | - |
| 08.08.2024 | 54,00 | 63,75 | 53,75 | 63,75 | 17,51% | 40,00 |
| 07.08.2024 | 57,50 | 59,50 | 53,75 | 54,25 | -5,65% | - |
| 06.08.2024 | 57,50 | 58,75 | 56,75 | 57,50 | 0,00% | - |
| 05.08.2024 | 61,25 | 61,25 | 55,75 | 57,50 | -5,74% | - |
| 02.08.2024 | 68,75 | 68,75 | 60,50 | 61,00 | -11,27% | - |
| 01.08.2024 | 72,75 | 73,00 | 68,25 | 68,75 | -4,84% | - |
| 31.07.2024 | 71,75 | 73,75 | 71,50 | 72,25 | 0,70% | - |
| 30.07.2024 | 73,75 | 76,75 | 71,75 | 71,75 | -2,71% | - |
| 29.07.2024 | 73,75 | 77,75 | 73,75 | 73,75 | 0,00% | - |
| 26.07.2024 | 72,25 | 74,50 | 72,25 | 73,75 | 2,08% | - |
| 25.07.2024 | 73,75 | 74,75 | 71,75 | 72,25 | -2,03% | - |
| 24.07.2024 | 76,75 | 76,75 | 73,75 | 73,75 | -3,28% | - |
| 23.07.2024 | 76,25 | 77,25 | 75,00 | 76,25 | 0,00% | - |
| 22.07.2024 | 72,75 | 76,75 | 72,75 | 76,25 | 4,81% | - |
| 19.07.2024 | 75,25 | 75,50 | 71,75 | 72,75 | -3,32% | - |
| 18.07.2024 | 76,25 | 77,75 | 74,75 | 75,25 | -1,31% | - |