39,700€
11,83%
Echtzeit-Aktienkurs Diodes
Bid:
Ask:
Aktienkurse zur Diodes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 39,00 | 39,20 | 39,00 | 39,20 | 10,42% | 13,00 |
| 08.05.2025 | 35,10 | 35,50 | 34,50 | 35,50 | 4,72% | - |
| 07.05.2025 | 34,30 | 35,60 | 33,50 | 33,90 | -1,74% | - |
| 06.05.2025 | 35,10 | 35,10 | 33,80 | 34,50 | -4,43% | - |
| 05.05.2025 | 35,70 | 36,50 | 35,50 | 36,10 | 6,18% | - |
| 02.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | 4,00 |
| 30.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,30% | 26,00 |
| 29.04.2025 | 33,90 | 34,10 | 33,10 | 33,50 | -0,59% | - |
| 28.04.2025 | 33,70 | 34,70 | 33,40 | 33,70 | 1,20% | - |
| 25.04.2025 | 33,70 | 33,80 | 32,70 | 33,30 | 6,05% | - |
| 24.04.2025 | 32,20 | 32,20 | 31,40 | 31,40 | -2,18% | 4,00 |
| 23.04.2025 | 32,10 | 33,70 | 31,90 | 32,10 | 3,88% | - |
| 22.04.2025 | 31,00 | 31,30 | 30,10 | 30,90 | 4,04% | - |
| 17.04.2025 | 30,60 | 30,60 | 29,60 | 29,70 | -1,66% | - |
| 16.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -6,79% | 6,00 |
| 15.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 2,86% | 1,00 |
| 14.04.2025 | 31,40 | 32,80 | 31,20 | 31,50 | 3,96% | - |
| 11.04.2025 | 31,80 | 31,80 | 29,50 | 30,30 | -4,42% | - |
| 10.04.2025 | 35,70 | 35,90 | 31,30 | 31,70 | -0,63% | - |
| 09.04.2025 | 30,20 | 32,40 | 29,60 | 31,90 | -2,15% | - |
| 08.04.2025 | 33,80 | 33,80 | 32,60 | 32,60 | 2,52% | 150,00 |
| 07.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | 16,00 |
| 04.04.2025 | 33,00 | 33,00 | 30,20 | 31,60 | -12,22% | 278,00 |
| 03.04.2025 | 37,80 | 37,80 | 36,00 | 36,00 | -9,55% | 47,00 |
| 02.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,24% | 1,00 |
| 01.04.2025 | 39,90 | 40,30 | 38,90 | 40,30 | 2,28% | - |
| 31.03.2025 | 40,00 | 40,00 | 39,20 | 39,40 | -6,19% | 33,00 |
| 28.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,18% | 50,00 |
| 27.03.2025 | 43,20 | 43,40 | 42,00 | 42,50 | -0,93% | - |
| 26.03.2025 | 43,40 | 44,00 | 42,70 | 42,90 | -1,83% | - |
| 25.03.2025 | 43,20 | 44,10 | 42,70 | 43,70 | 0,23% | - |
| 24.03.2025 | 42,80 | 43,80 | 42,80 | 43,60 | 4,56% | 104,00 |
| 21.03.2025 | 41,90 | 42,00 | 40,80 | 41,70 | -0,95% | - |
| 20.03.2025 | 43,50 | 43,70 | 42,10 | 42,10 | -3,22% | - |
| 19.03.2025 | 42,70 | 43,80 | 42,20 | 43,50 | 1,64% | - |
| 18.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 2,88% | 2,00 |
| 17.03.2025 | 41,80 | 41,80 | 41,60 | 41,60 | -1,65% | 21,00 |
| 14.03.2025 | 42,70 | 43,30 | 42,10 | 42,30 | -2,53% | - |
| 13.03.2025 | 43,80 | 43,80 | 43,40 | 43,40 | 1,17% | 143,00 |
| 12.03.2025 | 42,00 | 43,50 | 41,80 | 42,90 | 4,38% | - |
| 11.03.2025 | 42,90 | 43,40 | 40,50 | 41,10 | -8,67% | - |
| 10.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -3,85% | 17,00 |
| 07.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 2,63% | 41,00 |
| 06.03.2025 | 45,20 | 46,20 | 44,00 | 45,60 | 3,40% | - |
| 05.03.2025 | 45,60 | 45,80 | 44,00 | 44,10 | -1,56% | - |
| 04.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -4,68% | 135,00 |
| 03.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -5,24% | 6,00 |
| 28.02.2025 | 49,40 | 49,60 | 49,40 | 49,60 | -2,75% | 61,00 |
| 27.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,49% | 3,00 |
| 26.02.2025 | 51,75 | 52,25 | 51,00 | 51,25 | 0,00% | - |
| 25.02.2025 | 51,75 | 52,25 | 50,40 | 51,25 | -2,38% | - |
| 24.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -1,41% | 55,00 |
| 21.02.2025 | 54,25 | 55,50 | 53,25 | 53,25 | -0,93% | - |
| 20.02.2025 | 54,50 | 56,00 | 53,75 | 53,75 | 2,38% | - |
| 19.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | 1,00 |
| 18.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 105,00 |
| 17.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,49% | 36,00 |
| 14.02.2025 | 50,75 | 51,50 | 50,25 | 51,25 | 2,50% | - |
| 13.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,50% | 5,00 |
| 12.02.2025 | 49,70 | 52,25 | 48,50 | 50,25 | -0,99% | - |
| 11.02.2025 | 51,25 | 53,50 | 50,75 | 50,75 | -6,88% | - |
| 10.02.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 1,87% | 2,00 |
| 07.02.2025 | 54,75 | 55,50 | 53,25 | 53,50 | -2,73% | - |
| 06.02.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -2,22% | 49,00 |
| 05.02.2025 | 54,75 | 56,25 | 54,00 | 56,25 | 2,74% | - |
| 04.02.2025 | 54,75 | 54,75 | 54,00 | 54,75 | -1,35% | - |
| 03.02.2025 | 55,50 | 57,50 | 54,25 | 55,50 | -2,20% | - |
| 31.01.2025 | 56,25 | 57,25 | 55,50 | 56,75 | 1,34% | - |
| 30.01.2025 | 55,75 | 56,75 | 54,75 | 56,00 | 1,82% | - |
| 29.01.2025 | 55,25 | 56,50 | 54,75 | 55,00 | 0,00% | - |
| 28.01.2025 | 57,25 | 57,75 | 55,00 | 55,00 | -1,79% | - |
| 27.01.2025 | 56,50 | 56,50 | 55,00 | 56,00 | -3,03% | 150,00 |
| 24.01.2025 | 58,50 | 59,00 | 56,75 | 57,75 | -1,28% | - |
| 23.01.2025 | 60,25 | 60,50 | 58,25 | 58,50 | -4,10% | - |
| 22.01.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,41% | 101,00 |
| 21.01.2025 | 59,25 | 60,75 | 58,25 | 60,75 | 2,10% | - |
| 20.01.2025 | 59,25 | 59,75 | 58,75 | 59,50 | 0,85% | - |
| 17.01.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,85% | 1,00 |
| 16.01.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -0,43% | 100,00 |
| 15.01.2025 | 57,75 | 60,25 | 57,75 | 58,75 | 1,29% | - |
| 14.01.2025 | 58,25 | 59,25 | 57,75 | 58,00 | -1,69% | - |
| 13.01.2025 | 60,50 | 62,00 | 58,75 | 59,00 | -1,26% | - |
| 10.01.2025 | 62,75 | 63,00 | 59,75 | 59,75 | -4,78% | - |
| 09.01.2025 | 62,75 | 63,00 | 62,50 | 62,75 | 0,80% | - |
| 08.01.2025 | 63,00 | 63,25 | 60,25 | 62,25 | -1,97% | - |
| 07.01.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 2,42% | 2,00 |
| 06.01.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 2,06% | 50,00 |
| 03.01.2025 | 59,75 | 61,25 | 59,25 | 60,75 | 0,83% | - |
| 02.01.2025 | 60,00 | 62,25 | 59,75 | 60,25 | -1,23% | - |
| 30.12.2024 | 61,50 | 61,50 | 61,00 | 61,00 | -1,61% | 48,00 |
| 27.12.2024 | 62,50 | 62,50 | 62,00 | 62,00 | 4,64% | 43,00 |
| 23.12.2024 | 59,50 | 60,25 | 58,75 | 59,25 | -1,66% | - |
| 20.12.2024 | 59,50 | 60,75 | 59,00 | 60,25 | 0,00% | - |
| 19.12.2024 | 60,50 | 61,25 | 59,00 | 60,25 | -4,74% | - |
| 18.12.2024 | 60,75 | 63,25 | 60,50 | 63,25 | 6,30% | - |
| 17.12.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -3,25% | 1,00 |
| 16.12.2024 | 61,50 | 62,75 | 60,75 | 61,50 | -1,60% | - |
| 13.12.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 3,31% | - |
| 12.12.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 3,42% | - |
| 11.12.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -1,68% | - |