31,250€
0,35%
Echtzeit-Aktienkurs Juniper Networks
Bid:
Ask:
Aktienkurse zur Juniper Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 31,37 | 31,42 | 31,11 | 31,32 | 0,35% | - |
| 24.04.2025 | 31,02 | 31,35 | 30,87 | 31,21 | 0,10% | - |
| 23.04.2025 | 30,82 | 31,22 | 30,51 | 31,18 | 2,89% | - |
| 22.04.2025 | 29,47 | 30,40 | 29,47 | 30,30 | 0,30% | - |
| 17.04.2025 | 30,61 | 30,74 | 30,10 | 30,21 | -0,25% | - |
| 16.04.2025 | 30,23 | 30,75 | 29,99 | 30,29 | -1,46% | - |
| 15.04.2025 | 30,59 | 31,10 | 30,22 | 30,74 | 0,28% | - |
| 14.04.2025 | 30,85 | 31,09 | 30,44 | 30,65 | -0,41% | - |
| 11.04.2025 | 30,99 | 31,10 | 30,17 | 30,78 | -0,50% | - |
| 10.04.2025 | 32,02 | 32,12 | 30,71 | 30,93 | -3,69% | - |
| 09.04.2025 | 30,10 | 32,32 | 30,10 | 32,12 | 3,56% | - |
| 08.04.2025 | 31,66 | 32,09 | 30,74 | 31,01 | -0,85% | - |
| 07.04.2025 | 29,97 | 31,71 | 29,43 | 31,28 | 0,72% | - |
| 04.04.2025 | 31,68 | 32,32 | 30,83 | 31,05 | -2,88% | - |
| 03.04.2025 | 32,15 | 32,69 | 31,86 | 31,97 | -3,50% | - |
| 02.04.2025 | 33,45 | 33,50 | 33,08 | 33,13 | -1,06% | - |
| 01.04.2025 | 33,39 | 33,58 | 33,28 | 33,49 | 0,09% | - |
| 31.03.2025 | 33,32 | 33,51 | 33,17 | 33,46 | 0,69% | - |
| 28.03.2025 | 33,58 | 33,92 | 33,21 | 33,23 | -0,78% | - |
| 27.03.2025 | 33,53 | 33,78 | 33,31 | 33,49 | -0,46% | - |
| 26.03.2025 | 33,43 | 33,77 | 33,39 | 33,64 | 0,37% | - |
| 25.03.2025 | 33,40 | 33,78 | 33,25 | 33,52 | 0,78% | - |
| 24.03.2025 | 33,48 | 33,76 | 33,21 | 33,26 | -0,18% | - |
| 21.03.2025 | 33,37 | 33,85 | 33,17 | 33,32 | -0,43% | - |
| 20.03.2025 | 33,32 | 33,75 | 33,18 | 33,46 | 1,03% | - |
| 19.03.2025 | 33,05 | 33,25 | 32,94 | 33,12 | 0,42% | - |
| 18.03.2025 | 33,01 | 33,23 | 32,79 | 32,98 | -0,35% | - |
| 17.03.2025 | 32,73 | 33,23 | 32,36 | 33,10 | 1,18% | - |
| 14.03.2025 | 32,90 | 32,95 | 32,47 | 32,71 | -0,56% | - |
| 13.03.2025 | 32,73 | 33,12 | 32,55 | 32,90 | 1,37% | - |
| 12.03.2025 | 32,65 | 32,92 | 32,40 | 32,45 | -0,32% | - |
| 11.03.2025 | 33,20 | 33,36 | 32,45 | 32,56 | -2,02% | - |
| 10.03.2025 | 33,17 | 33,44 | 32,67 | 33,23 | 0,00% | - |
| 07.03.2025 | 33,33 | 33,41 | 32,77 | 33,23 | -0,61% | - |
| 06.03.2025 | 33,34 | 33,55 | 32,50 | 33,43 | 0,19% | - |
| 05.03.2025 | 34,08 | 34,08 | 33,27 | 33,37 | -1,56% | - |
| 04.03.2025 | 34,43 | 34,43 | 33,76 | 33,90 | -1,40% | - |
| 03.03.2025 | 34,60 | 34,66 | 34,16 | 34,38 | -1,33% | 540,00 |
| 28.02.2025 | 34,62 | 34,95 | 34,47 | 34,84 | 0,71% | - |
| 27.02.2025 | 34,43 | 34,74 | 34,34 | 34,60 | 0,77% | 96,00 |
| 26.02.2025 | 34,41 | 34,51 | 34,17 | 34,33 | 0,19% | 20,00 |
| 25.02.2025 | 34,34 | 34,57 | 33,86 | 34,27 | -0,26% | - |
| 24.02.2025 | 34,43 | 34,55 | 34,17 | 34,36 | -0,16% | - |
| 21.02.2025 | 34,44 | 34,93 | 33,99 | 34,41 | 0,15% | - |
| 20.02.2025 | 34,48 | 34,69 | 34,19 | 34,36 | -0,65% | - |
| 19.02.2025 | 34,62 | 35,15 | 34,34 | 34,59 | -0,12% | - |
| 18.02.2025 | 35,03 | 35,28 | 34,50 | 34,63 | -0,97% | - |
| 17.02.2025 | 34,89 | 35,00 | 34,85 | 34,97 | 0,36% | - |
| 14.02.2025 | 34,78 | 35,08 | 34,58 | 34,84 | 0,27% | - |
| 13.02.2025 | 34,94 | 35,26 | 34,47 | 34,75 | -0,66% | - |
| 12.02.2025 | 34,86 | 35,05 | 34,61 | 34,98 | 0,30% | - |
| 11.02.2025 | 34,88 | 35,10 | 34,68 | 34,87 | -0,13% | - |
| 10.02.2025 | 34,65 | 35,26 | 34,60 | 34,92 | 0,95% | - |
| 07.02.2025 | 34,67 | 34,96 | 34,42 | 34,59 | -0,14% | - |
| 06.02.2025 | 34,75 | 35,13 | 34,40 | 34,64 | -0,13% | - |
| 05.02.2025 | 33,59 | 34,84 | 33,59 | 34,68 | 1,18% | - |
| 04.02.2025 | 33,67 | 34,36 | 33,41 | 34,28 | 2,04% | - |
| 03.02.2025 | 33,32 | 34,31 | 33,31 | 33,59 | -0,04% | - |
| 31.01.2025 | 33,30 | 33,77 | 33,09 | 33,61 | 1,76% | 300,00 |
| 30.01.2025 | 34,12 | 35,15 | 31,79 | 33,03 | -2,16% | - |
| 29.01.2025 | 34,80 | 35,98 | 33,40 | 33,76 | -3,09% | - |
| 28.01.2025 | 36,99 | 37,05 | 33,28 | 34,83 | -5,53% | - |
| 27.01.2025 | 37,09 | 37,61 | 36,75 | 36,87 | -0,86% | 580,00 |
| 24.01.2025 | 37,25 | 37,36 | 36,86 | 37,19 | -0,52% | - |
| 23.01.2025 | 37,21 | 37,50 | 37,06 | 37,39 | 0,38% | - |
| 22.01.2025 | 37,13 | 37,36 | 36,74 | 37,25 | 0,63% | - |
| 21.01.2025 | 37,15 | 37,35 | 36,73 | 37,01 | -0,07% | - |
| 20.01.2025 | 37,29 | 37,33 | 36,99 | 37,04 | -1,00% | - |
| 17.01.2025 | 37,80 | 37,83 | 37,09 | 37,41 | -0,73% | - |
| 16.01.2025 | 37,60 | 37,80 | 36,92 | 37,69 | 0,43% | - |
| 15.01.2025 | 37,44 | 37,64 | 37,16 | 37,53 | 0,40% | - |
| 14.01.2025 | 37,61 | 37,69 | 37,28 | 37,38 | -0,80% | - |
| 13.01.2025 | 37,58 | 37,83 | 37,49 | 37,68 | 0,37% | - |
| 10.01.2025 | 37,25 | 37,63 | 37,21 | 37,54 | 0,91% | - |
| 09.01.2025 | 37,20 | 37,47 | 37,16 | 37,20 | 0,03% | 160,00 |
| 08.01.2025 | 37,10 | 37,37 | 36,92 | 37,19 | 0,41% | - |
| 07.01.2025 | 36,51 | 37,14 | 36,35 | 37,04 | 1,27% | 100,00 |
| 06.01.2025 | 36,80 | 36,81 | 36,37 | 36,57 | -0,67% | - |
| 03.01.2025 | 36,84 | 36,89 | 36,49 | 36,82 | 0,00% | - |
| 02.01.2025 | 36,26 | 36,87 | 36,16 | 36,82 | 2,29% | - |
| 30.12.2024 | 35,81 | 36,50 | 35,81 | 35,99 | 0,01% | - |
| 27.12.2024 | 36,01 | 36,22 | 35,75 | 35,99 | -0,08% | - |
| 23.12.2024 | 35,79 | 36,14 | 35,60 | 36,02 | 0,84% | - |
| 20.12.2024 | 35,66 | 36,02 | 35,39 | 35,72 | 0,06% | - |
| 19.12.2024 | 35,96 | 36,28 | 35,45 | 35,70 | -0,76% | - |
| 18.12.2024 | 35,83 | 36,47 | 35,80 | 35,97 | 0,14% | - |
| 17.12.2024 | 35,71 | 36,07 | 35,56 | 35,92 | 0,38% | - |
| 16.12.2024 | 35,45 | 35,93 | 35,41 | 35,79 | 0,92% | - |
| 13.12.2024 | 35,66 | 35,72 | 35,34 | 35,46 | -0,49% | - |
| 12.12.2024 | 35,50 | 35,84 | 35,43 | 35,64 | 0,06% | - |
| 11.12.2024 | 35,38 | 35,72 | 35,08 | 35,62 | 0,71% | - |
| 10.12.2024 | 35,16 | 35,70 | 35,07 | 35,37 | 0,48% | - |
| 09.12.2024 | 34,79 | 35,31 | 34,53 | 35,20 | 1,88% | - |
| 06.12.2024 | 34,97 | 35,11 | 34,45 | 34,55 | -0,62% | - |
| 05.12.2024 | 34,40 | 35,22 | 34,24 | 34,76 | 0,80% | - |
| 04.12.2024 | 33,86 | 34,55 | 33,37 | 34,49 | 2,22% | - |
| 03.12.2024 | 33,93 | 34,04 | 33,62 | 33,74 | -0,55% | - |
| 02.12.2024 | 33,95 | 34,29 | 33,84 | 33,92 | -0,79% | - |
| 29.11.2024 | 34,20 | 34,55 | 33,87 | 34,19 | -0,22% | - |
| 28.11.2024 | 34,24 | 34,28 | 34,20 | 34,27 | 0,40% | - |