33,910€
0,44%
Echtzeit-Aktienkurs Juniper Networks
Bid:
Ask:
Aktienkurse zur Juniper Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 33,99 | 34,41 | 33,25 | 33,80 | -0,12% | - |
| 20.11.2024 | 33,21 | 34,29 | 33,14 | 33,84 | 2,13% | - |
| 19.11.2024 | 33,59 | 34,08 | 32,99 | 33,13 | -1,41% | - |
| 18.11.2024 | 34,74 | 35,07 | 33,14 | 33,61 | -3,07% | 100,00 |
| 15.11.2024 | 36,25 | 36,64 | 34,16 | 34,67 | -5,04% | - |
| 14.11.2024 | 36,22 | 36,78 | 36,10 | 36,51 | 0,79% | - |
| 13.11.2024 | 36,20 | 36,59 | 35,89 | 36,23 | -0,08% | - |
| 12.11.2024 | 36,50 | 36,69 | 36,10 | 36,26 | -0,60% | - |
| 11.11.2024 | 36,35 | 36,70 | 36,23 | 36,48 | 0,44% | - |
| 08.11.2024 | 36,20 | 36,52 | 36,15 | 36,32 | 0,62% | - |
| 07.11.2024 | 36,37 | 36,38 | 36,01 | 36,09 | -0,69% | - |
| 06.11.2024 | 37,13 | 37,35 | 36,27 | 36,34 | 1,16% | - |
| 05.11.2024 | 35,87 | 36,06 | 35,62 | 35,93 | 0,22% | - |
| 04.11.2024 | 35,80 | 36,15 | 35,64 | 35,85 | -0,44% | - |
| 01.11.2024 | 35,96 | 36,23 | 35,58 | 36,01 | -0,07% | - |
| 31.10.2024 | 35,77 | 36,28 | 35,69 | 36,03 | 0,40% | - |
| 30.10.2024 | 36,07 | 36,34 | 35,75 | 35,89 | -0,65% | - |
| 29.10.2024 | 36,09 | 36,45 | 35,99 | 36,12 | 0,08% | - |
| 28.10.2024 | 36,26 | 36,39 | 35,99 | 36,09 | -0,23% | - |
| 25.10.2024 | 36,18 | 36,40 | 36,05 | 36,18 | 0,00% | 300,00 |
| 24.10.2024 | 36,26 | 36,43 | 36,10 | 36,18 | -0,39% | - |
| 23.10.2024 | 36,14 | 36,77 | 36,14 | 36,32 | 0,14% | - |
| 22.10.2024 | 36,18 | 36,60 | 36,14 | 36,27 | -0,10% | - |
| 21.10.2024 | 36,09 | 36,54 | 36,01 | 36,30 | 0,61% | - |
| 18.10.2024 | 36,16 | 36,64 | 35,81 | 36,08 | -0,35% | - |
| 17.10.2024 | 36,02 | 36,33 | 35,83 | 36,21 | 0,36% | - |
| 16.10.2024 | 35,80 | 36,17 | 35,76 | 36,08 | 0,73% | - |
| 15.10.2024 | 35,66 | 35,99 | 35,58 | 35,82 | 0,70% | 230,00 |
| 14.10.2024 | 35,46 | 35,67 | 35,11 | 35,57 | 0,38% | 83,00 |
| 11.10.2024 | 35,45 | 35,55 | 35,32 | 35,43 | -0,08% | - |
| 10.10.2024 | 35,45 | 35,67 | 35,35 | 35,46 | 0,03% | 180,00 |
| 09.10.2024 | 35,29 | 35,56 | 35,24 | 35,45 | 0,38% | - |
| 08.10.2024 | 35,29 | 35,61 | 35,22 | 35,32 | -0,03% | - |
| 07.10.2024 | 35,37 | 35,45 | 35,20 | 35,33 | -0,06% | - |
| 04.10.2024 | 35,11 | 35,51 | 35,11 | 35,35 | 0,34% | - |
| 03.10.2024 | 35,15 | 35,51 | 35,06 | 35,23 | 0,07% | - |
| 02.10.2024 | 35,00 | 35,32 | 34,99 | 35,20 | 0,16% | - |
| 01.10.2024 | 34,96 | 35,26 | 34,93 | 35,15 | 0,46% | 240,00 |
| 30.09.2024 | 34,88 | 35,10 | 34,70 | 34,99 | 0,32% | - |
| 27.09.2024 | 34,83 | 35,01 | 34,60 | 34,88 | 0,36% | - |
| 26.09.2024 | 34,97 | 35,02 | 34,61 | 34,75 | -0,46% | - |
| 25.09.2024 | 34,62 | 35,01 | 34,56 | 34,91 | 0,47% | - |
| 24.09.2024 | 34,80 | 35,01 | 34,65 | 34,75 | -0,66% | - |
| 23.09.2024 | 34,90 | 35,09 | 34,81 | 34,98 | 0,43% | - |
| 20.09.2024 | 34,88 | 35,07 | 34,63 | 34,83 | -0,21% | - |
| 19.09.2024 | 35,18 | 35,26 | 34,73 | 34,90 | -0,51% | 18,00 |
| 18.09.2024 | 35,07 | 35,24 | 34,78 | 35,08 | -0,16% | - |
| 17.09.2024 | 34,70 | 35,22 | 34,58 | 35,14 | 1,25% | - |
| 16.09.2024 | 34,72 | 34,90 | 34,51 | 34,70 | -0,37% | - |
| 13.09.2024 | 34,78 | 34,98 | 34,65 | 34,83 | 0,01% | - |
| 12.09.2024 | 35,06 | 35,11 | 34,74 | 34,83 | -0,37% | - |
| 11.09.2024 | 34,62 | 35,05 | 34,61 | 34,96 | 0,37% | - |
| 10.09.2024 | 34,66 | 35,14 | 34,64 | 34,83 | 0,23% | - |
| 09.09.2024 | 34,76 | 35,17 | 34,49 | 34,75 | 0,36% | - |
| 06.09.2024 | 34,75 | 34,95 | 34,47 | 34,62 | -0,45% | - |
| 05.09.2024 | 34,97 | 35,11 | 34,49 | 34,78 | -0,66% | - |
| 04.09.2024 | 34,94 | 35,21 | 34,90 | 35,01 | -0,30% | - |
| 03.09.2024 | 35,12 | 35,30 | 34,94 | 35,11 | -0,07% | - |
| 02.09.2024 | 35,18 | 35,18 | 35,04 | 35,14 | -0,10% | 140,00 |
| 30.08.2024 | 35,03 | 35,33 | 34,88 | 35,17 | 0,11% | - |
| 29.08.2024 | 34,95 | 35,33 | 34,85 | 35,13 | 0,57% | - |
| 28.08.2024 | 34,87 | 35,08 | 34,80 | 34,93 | 0,55% | - |
| 27.08.2024 | 34,79 | 34,96 | 34,48 | 34,74 | -0,26% | - |
| 26.08.2024 | 34,69 | 34,94 | 34,47 | 34,83 | 0,48% | - |
| 23.08.2024 | 34,94 | 35,08 | 34,51 | 34,67 | -0,57% | - |
| 22.08.2024 | 35,02 | 35,08 | 34,78 | 34,87 | -0,30% | - |
| 21.08.2024 | 34,99 | 35,10 | 34,68 | 34,97 | 0,20% | - |
| 20.08.2024 | 35,20 | 35,26 | 34,81 | 34,90 | -0,80% | - |
| 19.08.2024 | 35,35 | 35,50 | 35,04 | 35,18 | -0,18% | 300,00 |
| 16.08.2024 | 35,44 | 35,50 | 35,16 | 35,25 | -0,35% | - |
| 15.08.2024 | 35,31 | 35,50 | 35,16 | 35,37 | 0,40% | - |
| 14.08.2024 | 35,34 | 35,36 | 35,06 | 35,23 | -0,17% | - |
| 13.08.2024 | 35,52 | 35,63 | 35,22 | 35,29 | -0,62% | 146,00 |
| 12.08.2024 | 35,33 | 35,69 | 35,25 | 35,51 | 0,48% | - |
| 09.08.2024 | 35,34 | 35,46 | 35,18 | 35,34 | -0,01% | - |
| 08.08.2024 | 35,06 | 35,48 | 34,95 | 35,35 | 0,54% | - |
| 07.08.2024 | 35,12 | 35,52 | 35,00 | 35,16 | 0,77% | - |
| 06.08.2024 | 35,02 | 35,35 | 34,75 | 34,89 | 0,56% | 600,00 |
| 05.08.2024 | 34,61 | 34,83 | 34,29 | 34,69 | -0,89% | - |
| 02.08.2024 | 34,86 | 35,10 | 34,62 | 35,00 | -0,19% | - |
| 01.08.2024 | 34,90 | 35,52 | 34,81 | 35,07 | 0,70% | - |
| 31.07.2024 | 35,08 | 35,24 | 34,74 | 34,82 | -0,83% | - |
| 30.07.2024 | 34,68 | 35,22 | 34,53 | 35,11 | 0,98% | - |
| 29.07.2024 | 34,43 | 34,94 | 34,38 | 34,77 | 1,31% | 100,00 |
| 26.07.2024 | 34,31 | 34,57 | 33,86 | 34,32 | -0,72% | - |
| 25.07.2024 | 33,96 | 34,78 | 33,80 | 34,57 | 1,86% | - |
| 24.07.2024 | 34,19 | 34,45 | 33,84 | 33,94 | -0,98% | - |
| 23.07.2024 | 34,17 | 34,54 | 34,10 | 34,28 | 0,15% | - |
| 22.07.2024 | 34,24 | 34,33 | 33,89 | 34,23 | -0,16% | - |
| 19.07.2024 | 34,27 | 34,41 | 34,15 | 34,28 | 0,13% | - |
| 18.07.2024 | 34,08 | 34,35 | 33,93 | 34,24 | 0,59% | - |
| 17.07.2024 | 34,17 | 34,24 | 33,63 | 34,04 | -0,48% | - |
| 16.07.2024 | 34,16 | 34,41 | 33,88 | 34,20 | 0,28% | - |
| 15.07.2024 | 34,16 | 34,36 | 33,95 | 34,11 | 0,18% | - |
| 12.07.2024 | 34,23 | 34,39 | 34,01 | 34,05 | -0,47% | - |
| 11.07.2024 | 33,96 | 34,29 | 33,85 | 34,21 | 0,29% | - |
| 10.07.2024 | 34,10 | 34,22 | 33,96 | 34,11 | -0,10% | - |
| 09.07.2024 | 34,15 | 34,29 | 33,90 | 34,14 | 0,03% | - |
| 08.07.2024 | 33,84 | 34,22 | 33,65 | 34,13 | 0,74% | - |
| 05.07.2024 | 33,67 | 33,98 | 33,43 | 33,88 | 0,67% | - |