47,700€
1,49%
Echtzeit-Aktienkurs Diodes
Bid:
Ask:
Aktienkurse zur Diodes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 47,20 | 47,40 | 47,20 | 47,40 | 0,85% | 23,00 |
| 14.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 5,38% | 22,00 |
| 13.10.2025 | 42,80 | 44,80 | 42,50 | 44,60 | -1,98% | - |
| 10.10.2025 | 45,40 | 45,60 | 45,40 | 45,50 | 1,56% | - |
| 09.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | 1,00 |
| 08.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | 1,00 |
| 07.10.2025 | 46,40 | 46,40 | 43,80 | 43,80 | -3,31% | 52,00 |
| 06.10.2025 | 45,20 | 45,80 | 44,90 | 45,30 | -0,88% | - |
| 03.10.2025 | 45,10 | 46,20 | 45,00 | 45,70 | 1,78% | - |
| 02.10.2025 | 44,00 | 45,40 | 43,90 | 44,90 | 0,45% | - |
| 01.10.2025 | 44,40 | 45,30 | 44,20 | 44,70 | 0,68% | - |
| 30.09.2025 | 45,40 | 45,40 | 44,40 | 44,40 | -1,11% | 71,00 |
| 29.09.2025 | 45,60 | 45,90 | 44,90 | 44,90 | -0,22% | - |
| 26.09.2025 | 44,80 | 45,00 | 44,80 | 45,00 | -0,44% | - |
| 25.09.2025 | 46,40 | 46,40 | 45,20 | 45,20 | -3,83% | - |
| 24.09.2025 | 46,00 | 47,00 | 46,00 | 47,00 | 1,73% | - |
| 23.09.2025 | 46,00 | 46,20 | 46,00 | 46,20 | -0,43% | - |
| 22.09.2025 | 45,40 | 46,40 | 45,40 | 46,40 | 0,00% | - |
| 19.09.2025 | 48,00 | 48,70 | 46,40 | 46,40 | -3,13% | - |
| 18.09.2025 | 46,40 | 48,50 | 46,20 | 47,90 | 3,46% | - |
| 17.09.2025 | 46,10 | 47,00 | 45,00 | 46,30 | 0,87% | - |
| 16.09.2025 | 46,00 | 46,40 | 45,50 | 45,90 | 1,77% | - |
| 15.09.2025 | 45,10 | 46,00 | 44,80 | 45,10 | 0,22% | - |
| 12.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,66% | 21,00 |
| 11.09.2025 | 45,00 | 45,90 | 44,60 | 45,30 | 0,44% | - |
| 10.09.2025 | 45,20 | 46,00 | 44,80 | 45,10 | -0,44% | - |
| 09.09.2025 | 45,40 | 45,60 | 44,50 | 45,30 | 0,00% | - |
| 08.09.2025 | 45,30 | 45,90 | 44,30 | 45,30 | 0,22% | - |
| 05.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 04.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 03.09.2025 | 44,80 | 45,00 | 44,80 | 45,00 | -0,88% | - |
| 02.09.2025 | 45,80 | 45,80 | 45,40 | 45,40 | -1,30% | - |
| 01.09.2025 | 45,80 | 46,00 | 45,80 | 46,00 | -3,56% | - |
| 29.08.2025 | 47,80 | 48,00 | 47,00 | 47,70 | -0,42% | - |
| 28.08.2025 | 48,60 | 49,05 | 47,80 | 47,90 | 0,00% | - |
| 27.08.2025 | 47,60 | 48,30 | 47,30 | 47,90 | -0,42% | - |
| 26.08.2025 | 47,40 | 48,10 | 47,20 | 48,10 | 0,84% | - |
| 25.08.2025 | 48,00 | 48,10 | 47,40 | 47,70 | -0,21% | - |
| 22.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 4,37% | 204,00 |
| 21.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 2,92% | 7,00 |
| 20.08.2025 | 45,50 | 45,60 | 43,80 | 44,50 | -2,41% | - |
| 19.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | 10,00 |
| 18.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,22% | 1,00 |
| 15.08.2025 | 46,50 | 46,60 | 45,00 | 45,30 | -1,74% | - |
| 14.08.2025 | 46,80 | 47,00 | 45,30 | 46,10 | -0,22% | - |
| 13.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,09% | 546,00 |
| 12.08.2025 | 44,00 | 45,90 | 43,80 | 45,70 | 3,63% | - |
| 11.08.2025 | 44,00 | 45,00 | 43,40 | 44,10 | 1,61% | - |
| 08.08.2025 | 41,60 | 43,40 | 41,60 | 43,40 | 6,63% | 57,00 |
| 07.08.2025 | 41,30 | 42,10 | 40,70 | 40,70 | -3,10% | - |
| 06.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | 61,00 |
| 05.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | 89,00 |
| 04.08.2025 | 42,00 | 42,00 | 41,80 | 41,80 | -0,48% | 77,00 |
| 01.08.2025 | 42,60 | 42,60 | 41,60 | 42,00 | -3,45% | 433,00 |
| 31.07.2025 | 44,40 | 44,70 | 43,00 | 43,50 | -3,76% | - |
| 30.07.2025 | 45,00 | 45,20 | 45,00 | 45,20 | 1,57% | 25,00 |
| 29.07.2025 | 45,00 | 45,90 | 44,30 | 44,50 | 0,91% | - |
| 28.07.2025 | 43,50 | 44,50 | 43,40 | 44,10 | 2,56% | - |
| 25.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,23% | 7,00 |
| 24.07.2025 | 44,40 | 44,60 | 42,80 | 42,90 | -5,92% | - |
| 23.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | 20,00 |
| 22.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -3,75% | 8,00 |
| 21.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | 1,00 |
| 18.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | 14,00 |
| 17.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | 17,00 |
| 16.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -2,87% | 19,00 |
| 15.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | 68,00 |
| 14.07.2025 | 49,60 | 49,60 | 48,40 | 48,40 | -0,21% | 5,00 |
| 11.07.2025 | 49,20 | 49,30 | 48,20 | 48,50 | -2,22% | - |
| 10.07.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 3,77% | 61,00 |
| 09.07.2025 | 48,60 | 49,40 | 47,60 | 47,80 | -1,44% | - |
| 08.07.2025 | 46,60 | 49,10 | 46,60 | 48,50 | 3,19% | - |
| 07.07.2025 | 47,20 | 47,20 | 47,00 | 47,00 | -2,08% | 32,00 |
| 04.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 03.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 2,59% | - |
| 02.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 4,98% | - |
| 01.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 30.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,67% | - |
| 27.06.2025 | 45,20 | 45,50 | 44,70 | 45,10 | 1,35% | - |
| 26.06.2025 | 44,80 | 45,00 | 44,50 | 44,50 | 0,00% | - |
| 25.06.2025 | 45,40 | 45,40 | 44,30 | 44,50 | -2,63% | - |
| 24.06.2025 | 45,40 | 45,90 | 45,00 | 45,70 | 2,70% | - |
| 23.06.2025 | 44,20 | 44,70 | 44,10 | 44,50 | 3,01% | - |
| 20.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 19.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 18.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 17.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 2,37% | - |
| 16.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 13.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 12.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 11.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 10.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 3,29% | - |
| 09.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,70% | - |
| 06.06.2025 | 41,90 | 43,40 | 41,70 | 42,90 | 2,88% | - |
| 05.06.2025 | 42,00 | 42,40 | 41,30 | 41,70 | -0,48% | - |
| 04.06.2025 | 41,10 | 42,20 | 41,00 | 41,90 | 3,46% | - |
| 03.06.2025 | 38,50 | 40,60 | 38,30 | 40,50 | 4,65% | - |
| 02.06.2025 | 38,50 | 39,00 | 38,30 | 38,70 | -2,76% | - |
| 30.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -2,45% | - |
| 29.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |