31,315€
0,48%
Echtzeit-Aktienkurs Juniper Networks
Bid:
Ask:
Aktienkurse zur Juniper Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 30,98 | 31,57 | 30,98 | 31,57 | 1,30% | 149,00 |
| 24.04.2025 | 31,04 | 31,27 | 30,87 | 31,17 | 1,22% | - |
| 23.04.2025 | 30,66 | 30,79 | 30,53 | 30,79 | 2,63% | 727,00 |
| 22.04.2025 | 29,77 | 30,09 | 29,77 | 30,00 | -1,45% | 239,00 |
| 17.04.2025 | 30,23 | 30,44 | 30,23 | 30,44 | -0,78% | 111,00 |
| 16.04.2025 | 30,32 | 30,75 | 30,21 | 30,68 | 0,26% | - |
| 15.04.2025 | 30,73 | 30,73 | 30,33 | 30,60 | 0,00% | 102,00 |
| 14.04.2025 | 31,18 | 31,18 | 30,60 | 30,60 | 0,96% | 210,00 |
| 11.04.2025 | 30,31 | 30,31 | 30,31 | 30,31 | -2,51% | 350,00 |
| 10.04.2025 | 31,09 | 31,09 | 31,09 | 31,09 | -2,84% | 61,00 |
| 09.04.2025 | 30,74 | 32,00 | 30,74 | 32,00 | 0,27% | 355,00 |
| 08.04.2025 | 31,67 | 32,09 | 31,16 | 31,92 | 2,62% | - |
| 07.04.2025 | 29,55 | 31,10 | 29,55 | 31,10 | -2,17% | 148,00 |
| 04.04.2025 | 31,79 | 31,79 | 31,79 | 31,79 | -1,46% | 25,00 |
| 03.04.2025 | 32,04 | 32,26 | 31,90 | 32,26 | -3,01% | 298,00 |
| 02.04.2025 | 33,26 | 33,26 | 33,26 | 33,26 | -0,95% | 1,00 |
| 01.04.2025 | 33,58 | 33,58 | 33,58 | 33,58 | 0,75% | 1,00 |
| 31.03.2025 | 33,22 | 33,33 | 33,22 | 33,33 | -0,89% | 50,00 |
| 27.03.2025 | 33,22 | 33,63 | 33,22 | 33,63 | 0,21% | 183,00 |
| 26.03.2025 | 33,56 | 33,56 | 33,56 | 33,56 | 0,63% | 51,00 |
| 24.03.2025 | 33,54 | 33,54 | 33,35 | 33,35 | -0,36% | 172,00 |
| 20.03.2025 | 33,25 | 33,47 | 33,12 | 33,47 | 0,90% | 244,00 |
| 19.03.2025 | 33,17 | 33,17 | 33,17 | 33,17 | 0,67% | 3,00 |
| 18.03.2025 | 32,69 | 32,95 | 32,69 | 32,95 | 0,40% | 60,00 |
| 17.03.2025 | 33,00 | 33,00 | 32,82 | 32,82 | -0,52% | 48,00 |
| 13.03.2025 | 32,99 | 32,99 | 32,99 | 32,99 | 1,79% | 31,00 |
| 12.03.2025 | 32,76 | 32,76 | 32,41 | 32,41 | -0,67% | 81,00 |
| 11.03.2025 | 32,75 | 32,75 | 32,63 | 32,63 | -1,78% | 328,00 |
| 10.03.2025 | 33,39 | 33,39 | 32,51 | 33,22 | 0,21% | 318,00 |
| 07.03.2025 | 33,15 | 33,15 | 33,15 | 33,15 | -0,69% | 2,00 |
| 06.03.2025 | 33,04 | 33,50 | 32,62 | 33,38 | -0,36% | 1.629,00 |
| 05.03.2025 | 33,62 | 33,82 | 33,50 | 33,50 | -1,09% | 175,00 |
| 04.03.2025 | 33,93 | 33,93 | 33,87 | 33,87 | -1,14% | 370,00 |
| 03.03.2025 | 34,47 | 34,47 | 34,26 | 34,26 | -0,98% | 27,00 |
| 28.02.2025 | 34,36 | 34,81 | 34,18 | 34,60 | 0,12% | 604,00 |
| 27.02.2025 | 34,64 | 34,64 | 34,56 | 34,56 | 1,35% | 342,00 |
| 26.02.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -0,87% | 88,00 |
| 24.02.2025 | 34,64 | 34,64 | 34,30 | 34,40 | 0,26% | 47,00 |
| 21.02.2025 | 34,43 | 34,43 | 34,24 | 34,31 | -0,69% | 407,00 |
| 20.02.2025 | 34,25 | 34,79 | 34,25 | 34,55 | 0,14% | 415,00 |
| 19.02.2025 | 34,86 | 34,86 | 34,50 | 34,50 | -0,52% | 72,00 |
| 18.02.2025 | 34,68 | 34,68 | 34,68 | 34,68 | -0,94% | 200,00 |
| 17.02.2025 | 34,95 | 35,03 | 34,64 | 35,01 | 0,84% | 263,00 |
| 14.02.2025 | 34,56 | 34,72 | 34,56 | 34,72 | 0,14% | 89,00 |
| 13.02.2025 | 34,68 | 34,68 | 34,67 | 34,67 | -0,43% | 43,00 |
| 12.02.2025 | 34,46 | 35,10 | 34,46 | 34,82 | -0,03% | 52,00 |
| 11.02.2025 | 34,83 | 34,83 | 34,83 | 34,83 | -0,54% | 10,00 |
| 10.02.2025 | 34,99 | 35,02 | 34,55 | 35,02 | 1,13% | 336,00 |
| 07.02.2025 | 34,54 | 34,80 | 34,54 | 34,63 | -0,12% | 53,00 |
| 06.02.2025 | 34,86 | 34,90 | 34,53 | 34,67 | 1,26% | 224,00 |
| 05.02.2025 | 34,28 | 34,28 | 34,24 | 34,24 | 0,00% | 325,00 |
| 04.02.2025 | 33,68 | 34,28 | 33,68 | 34,24 | 2,06% | 1.144,00 |
| 03.02.2025 | 33,38 | 34,12 | 33,38 | 33,55 | 0,48% | 1.232,00 |
| 31.01.2025 | 33,42 | 33,49 | 32,98 | 33,39 | 2,05% | 583,00 |
| 30.01.2025 | 34,18 | 34,18 | 32,68 | 32,72 | -2,62% | 531,00 |
| 29.01.2025 | 34,64 | 35,00 | 33,60 | 33,60 | -3,23% | 146,00 |
| 28.01.2025 | 35,46 | 35,46 | 33,39 | 34,72 | -5,81% | 1.518,00 |
| 27.01.2025 | 37,07 | 37,24 | 36,85 | 36,86 | -0,91% | 677,00 |
| 24.01.2025 | 36,68 | 37,20 | 36,68 | 37,20 | -0,21% | 54,00 |
| 23.01.2025 | 37,18 | 37,30 | 37,18 | 37,28 | 1,00% | 814,00 |
| 22.01.2025 | 36,93 | 37,39 | 36,91 | 36,91 | -0,49% | 74,00 |
| 21.01.2025 | 37,10 | 37,10 | 36,89 | 37,09 | -1,46% | 490,00 |
| 17.01.2025 | 37,58 | 37,64 | 37,58 | 37,64 | 0,11% | 24,00 |
| 16.01.2025 | 37,69 | 37,69 | 37,44 | 37,60 | 0,48% | 108,00 |
| 15.01.2025 | 37,39 | 37,42 | 37,39 | 37,42 | -0,11% | 186,00 |
| 14.01.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -0,37% | 10,00 |
| 13.01.2025 | 37,53 | 37,71 | 37,53 | 37,60 | 0,62% | 259,00 |
| 10.01.2025 | 37,06 | 37,40 | 37,06 | 37,37 | -0,43% | 230,00 |
| 09.01.2025 | 37,47 | 37,53 | 37,27 | 37,53 | 0,94% | 209,00 |
| 08.01.2025 | 37,49 | 37,49 | 37,14 | 37,18 | 1,36% | 246,00 |
| 07.01.2025 | 36,24 | 36,68 | 36,24 | 36,68 | 0,22% | 51,00 |
| 06.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,38% | 54,00 |
| 03.01.2025 | 37,12 | 37,12 | 36,48 | 36,74 | 0,71% | 120,00 |
| 02.01.2025 | 36,52 | 36,52 | 36,21 | 36,48 | 1,33% | 85,00 |
| 30.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,47% | 10,00 |
| 27.12.2024 | 35,66 | 36,07 | 35,66 | 35,83 | 0,06% | 340,00 |
| 23.12.2024 | 35,73 | 35,83 | 35,73 | 35,81 | -0,11% | 1.101,00 |
| 20.12.2024 | 35,68 | 35,85 | 35,64 | 35,85 | -0,75% | 1.470,00 |
| 19.12.2024 | 35,75 | 36,12 | 35,62 | 36,12 | 0,19% | 500,00 |
| 18.12.2024 | 36,00 | 36,05 | 36,00 | 36,05 | 0,67% | 440,00 |
| 17.12.2024 | 35,76 | 35,81 | 35,76 | 35,81 | 0,39% | 307,00 |
| 16.12.2024 | 35,38 | 35,85 | 35,38 | 35,67 | 0,37% | 89,00 |
| 13.12.2024 | 35,54 | 35,54 | 35,54 | 35,54 | 0,08% | 116,00 |
| 12.12.2024 | 35,42 | 35,62 | 35,42 | 35,51 | 0,31% | 197,00 |
| 11.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,62% | 2,00 |
| 10.12.2024 | 35,62 | 35,62 | 35,62 | 35,62 | 1,28% | 4,00 |
| 09.12.2024 | 34,64 | 35,17 | 34,55 | 35,17 | 1,74% | 658,00 |
| 06.12.2024 | 34,92 | 34,92 | 34,57 | 34,57 | -1,37% | 427,00 |
| 05.12.2024 | 34,48 | 35,05 | 34,08 | 35,05 | 4,69% | 3.536,00 |
| 04.12.2024 | 33,48 | 33,48 | 33,48 | 33,48 | -0,92% | 125,00 |
| 03.12.2024 | 33,97 | 33,97 | 33,79 | 33,79 | -0,62% | 360,00 |
| 02.12.2024 | 34,07 | 34,51 | 33,78 | 34,00 | -0,56% | 391,00 |
| 29.11.2024 | 34,19 | 34,19 | 34,19 | 34,19 | -0,47% | 200,00 |
| 28.11.2024 | 34,35 | 34,35 | 34,35 | 34,35 | 0,32% | 116,00 |
| 26.11.2024 | 34,24 | 34,24 | 34,24 | 34,24 | -0,29% | 20,00 |
| 25.11.2024 | 34,07 | 34,41 | 33,87 | 34,34 | 0,23% | 626,00 |
| 22.11.2024 | 34,10 | 34,26 | 34,02 | 34,26 | 0,76% | 235,00 |
| 21.11.2024 | 33,86 | 34,18 | 33,52 | 34,00 | 0,41% | 725,00 |
| 20.11.2024 | 33,30 | 34,19 | 32,96 | 33,86 | 1,47% | 697,00 |
| 19.11.2024 | 33,50 | 33,67 | 33,19 | 33,37 | -0,24% | 998,00 |