58,250€
-5,67%
Echtzeit-Aktienkurs Diodes
Bid:
Ask:
Aktienkurse zur Diodes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 60,50 | 62,25 | 60,50 | 61,25 | -0,81% | - |
| 03.12.2024 | 62,75 | 63,00 | 60,75 | 61,75 | -2,37% | - |
| 02.12.2024 | 61,75 | 64,25 | 61,50 | 63,25 | 3,69% | - |
| 29.11.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 28.11.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -2,40% | - |
| 27.11.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -0,79% | - |
| 26.11.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 7,69% | - |
| 25.11.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 0,43% | - |
| 22.11.2024 | 56,50 | 58,25 | 56,50 | 58,25 | 7,37% | - |
| 21.11.2024 | 52,75 | 54,50 | 51,80 | 54,25 | 4,83% | - |
| 20.11.2024 | 52,00 | 52,25 | 51,25 | 51,75 | 0,98% | - |
| 19.11.2024 | 51,00 | 51,75 | 50,20 | 51,25 | 0,99% | - |
| 18.11.2024 | 50,35 | 51,00 | 49,75 | 50,75 | -2,40% | - |
| 15.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,48% | 30,00 |
| 14.11.2024 | 53,25 | 54,50 | 52,25 | 52,25 | -4,13% | - |
| 13.11.2024 | 55,25 | 56,00 | 54,50 | 54,50 | -3,11% | - |
| 12.11.2024 | 58,00 | 58,75 | 56,25 | 56,25 | -3,85% | - |
| 11.11.2024 | 60,75 | 61,50 | 57,75 | 58,50 | 1,74% | - |
| 08.11.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -3,36% | - |
| 07.11.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 3,48% | - |
| 06.11.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 4,55% | - |
| 05.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 04.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 2,80% | - |
| 01.11.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -3,60% | - |
| 31.10.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -6,72% | - |
| 30.10.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 1,71% | - |
| 29.10.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -2,50% | - |
| 28.10.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -1,64% | - |
| 25.10.2024 | 59,75 | 61,75 | 59,50 | 61,00 | 3,39% | - |
| 24.10.2024 | 58,50 | 59,25 | 58,25 | 59,00 | 0,00% | - |
| 23.10.2024 | 58,75 | 60,00 | 58,50 | 59,00 | 1,72% | - |
| 22.10.2024 | 58,50 | 58,75 | 57,25 | 58,00 | 0,43% | - |
| 21.10.2024 | 59,00 | 59,25 | 57,75 | 57,75 | -2,53% | - |
| 18.10.2024 | 59,75 | 60,75 | 59,25 | 59,25 | -0,84% | - |
| 17.10.2024 | 59,25 | 60,25 | 59,00 | 59,75 | 0,84% | - |
| 16.10.2024 | 58,25 | 59,75 | 58,00 | 59,25 | 0,00% | - |
| 15.10.2024 | 60,00 | 60,75 | 58,50 | 59,25 | -0,42% | - |
| 14.10.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 0,42% | 100,00 |
| 11.10.2024 | 57,75 | 59,25 | 56,50 | 59,25 | 3,49% | - |
| 10.10.2024 | 58,50 | 59,00 | 56,75 | 57,25 | -2,55% | - |
| 09.10.2024 | 57,75 | 59,00 | 57,75 | 58,75 | 0,86% | - |
| 08.10.2024 | 59,00 | 59,25 | 57,75 | 58,25 | -1,27% | - |
| 07.10.2024 | 59,00 | 59,50 | 57,75 | 59,00 | 1,29% | - |
| 04.10.2024 | 56,75 | 59,25 | 56,75 | 58,25 | 3,56% | - |
| 03.10.2024 | 57,25 | 57,75 | 56,25 | 56,25 | -2,60% | - |
| 02.10.2024 | 56,50 | 58,25 | 56,25 | 57,75 | 3,59% | - |
| 01.10.2024 | 57,50 | 58,00 | 55,25 | 55,75 | -1,76% | - |
| 30.09.2024 | 56,75 | 57,25 | 55,50 | 56,75 | -0,44% | - |
| 27.09.2024 | 55,75 | 57,25 | 55,75 | 57,00 | 6,54% | - |
| 26.09.2024 | 53,00 | 53,50 | 53,00 | 53,50 | -0,47% | 181,00 |
| 25.09.2024 | 53,25 | 53,75 | 52,75 | 53,75 | 0,47% | - |
| 24.09.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,47% | 71,00 |
| 23.09.2024 | 54,50 | 54,75 | 53,25 | 53,25 | -1,39% | - |
| 20.09.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | 5,00 |
| 19.09.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 1,41% | 113,00 |
| 18.09.2024 | 53,75 | 54,25 | 52,75 | 53,25 | -4,48% | - |
| 17.09.2024 | 54,25 | 56,25 | 54,25 | 55,75 | 3,24% | - |
| 16.09.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -3,57% | 20,00 |
| 13.09.2024 | 54,50 | 56,75 | 54,25 | 56,00 | 1,82% | - |
| 12.09.2024 | 56,25 | 56,50 | 54,25 | 55,00 | 0,46% | - |
| 11.09.2024 | 55,25 | 57,00 | 54,00 | 54,75 | -0,90% | - |
| 10.09.2024 | 54,75 | 55,75 | 53,75 | 55,25 | 0,00% | - |
| 09.09.2024 | 55,75 | 56,25 | 54,75 | 55,25 | 0,45% | - |
| 06.09.2024 | 56,00 | 56,75 | 54,75 | 55,00 | -2,65% | - |
| 05.09.2024 | 56,25 | 57,75 | 55,75 | 56,50 | -0,88% | - |
| 04.09.2024 | 57,00 | 57,75 | 56,25 | 57,00 | -3,39% | - |
| 03.09.2024 | 63,00 | 63,00 | 58,75 | 59,00 | -6,35% | - |
| 02.09.2024 | 62,75 | 63,00 | 62,50 | 63,00 | -0,40% | - |
| 30.08.2024 | 63,00 | 65,50 | 62,75 | 63,25 | 0,80% | - |
| 29.08.2024 | 60,50 | 62,75 | 60,50 | 62,75 | 4,15% | - |
| 28.08.2024 | 61,00 | 61,25 | 59,75 | 60,25 | -2,03% | - |
| 27.08.2024 | 62,50 | 62,75 | 59,75 | 61,50 | -4,28% | - |
| 26.08.2024 | 63,75 | 65,50 | 63,75 | 64,25 | 1,58% | - |
| 23.08.2024 | 60,50 | 63,50 | 60,50 | 63,25 | 3,27% | - |
| 22.08.2024 | 62,00 | 63,00 | 61,25 | 61,25 | -0,81% | - |
| 21.08.2024 | 60,00 | 62,75 | 60,00 | 61,75 | 3,35% | - |
| 20.08.2024 | 61,00 | 61,00 | 59,25 | 59,75 | -2,05% | - |
| 19.08.2024 | 60,75 | 61,50 | 60,25 | 61,00 | 0,41% | - |
| 16.08.2024 | 61,00 | 61,75 | 59,25 | 60,75 | 2,53% | - |
| 15.08.2024 | 57,50 | 60,50 | 57,00 | 59,25 | 1,72% | - |
| 14.08.2024 | 60,00 | 61,25 | 57,25 | 58,25 | -1,27% | - |
| 13.08.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,85% | 5,00 |
| 12.08.2024 | 59,00 | 59,75 | 58,25 | 58,50 | 0,86% | - |
| 09.08.2024 | 59,25 | 61,75 | 57,00 | 58,00 | 4,50% | - |
| 08.08.2024 | 54,25 | 55,75 | 53,75 | 55,50 | -2,63% | - |
| 07.08.2024 | 58,00 | 59,75 | 56,75 | 57,00 | 0,44% | - |
| 06.08.2024 | 58,25 | 58,75 | 56,75 | 56,75 | -0,87% | - |
| 05.08.2024 | 58,25 | 59,00 | 55,75 | 57,25 | -8,76% | - |
| 02.08.2024 | 68,00 | 68,00 | 62,25 | 62,75 | -8,73% | - |
| 01.08.2024 | 72,25 | 72,75 | 68,75 | 68,75 | -4,84% | - |
| 31.07.2024 | 72,50 | 73,00 | 71,25 | 72,25 | 0,00% | - |
| 30.07.2024 | 74,00 | 74,25 | 71,75 | 72,25 | -2,03% | - |
| 29.07.2024 | 74,50 | 75,75 | 73,75 | 73,75 | 0,34% | - |
| 26.07.2024 | 73,50 | 73,50 | 73,50 | 73,50 | -0,34% | 83,00 |
| 25.07.2024 | 74,00 | 74,50 | 71,75 | 73,75 | -1,99% | - |
| 24.07.2024 | 76,25 | 76,50 | 74,00 | 75,25 | -1,63% | - |
| 23.07.2024 | 76,50 | 76,50 | 76,50 | 76,50 | 2,34% | 33,00 |
| 22.07.2024 | 73,00 | 76,25 | 73,00 | 74,75 | 2,40% | - |
| 19.07.2024 | 73,00 | 73,00 | 73,00 | 73,00 | -4,89% | 9,00 |
| 18.07.2024 | 76,50 | 77,75 | 75,50 | 76,75 | -0,65% | - |