180,220€
-1,65%
Echtzeit-Aktienkurs PALO ALTO NETWKS DL-,0001
Bid:
Ask:
Aktienkurse zur PALO ALTO NETWKS DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 183,24 | 184,68 | 178,14 | 179,29 | -2,16% | 270,00 |
| 19.12.2024 | 183,05 | 187,61 | 181,83 | 183,24 | 0,14% | 1.369,00 |
| 18.12.2024 | 191,91 | 193,80 | 180,29 | 182,98 | -4,37% | 746,00 |
| 17.12.2024 | 192,91 | 197,34 | 189,46 | 191,34 | -0,81% | 308,00 |
| 16.12.2024 | 187,50 | 193,53 | 186,36 | 192,91 | -48,43% | 651,00 |
| 13.12.2024 | 381,50 | 385,25 | 373,48 | 374,05 | -1,95% | 74,00 |
| 12.12.2024 | 379,20 | 384,45 | 371,33 | 381,50 | 0,61% | 60,00 |
| 11.12.2024 | 371,35 | 380,23 | 369,85 | 379,17 | 2,11% | 377,00 |
| 10.12.2024 | 369,23 | 377,27 | 365,80 | 371,35 | 0,51% | 138,00 |
| 09.12.2024 | 382,80 | 387,55 | 368,15 | 369,48 | -3,52% | 42,00 |
| 06.12.2024 | 381,52 | 387,63 | 376,83 | 382,95 | 0,37% | 271,00 |
| 05.12.2024 | 383,38 | 385,63 | 377,98 | 381,52 | -0,30% | 19,00 |
| 04.12.2024 | 375,05 | 386,08 | 373,95 | 382,67 | 2,26% | 981,00 |
| 03.12.2024 | 371,17 | 376,65 | 367,98 | 374,20 | 0,81% | 298,00 |
| 02.12.2024 | 367,05 | 373,83 | 367,05 | 371,17 | 1,34% | 240,00 |
| 29.11.2024 | 369,85 | 369,85 | 363,55 | 366,25 | -0,97% | 46,00 |
| 28.11.2024 | 363,75 | 372,67 | 363,48 | 369,85 | 1,68% | 34,00 |
| 27.11.2024 | 377,88 | 378,38 | 362,50 | 363,75 | -3,65% | 217,00 |
| 26.11.2024 | 368,02 | 379,17 | 364,58 | 377,52 | 2,58% | 364,00 |
| 25.11.2024 | 368,02 | 376,92 | 365,63 | 368,02 | 0,01% | 354,00 |
| 22.11.2024 | 379,23 | 381,98 | 360,35 | 368,00 | -2,93% | 525,00 |
| 21.11.2024 | 355,17 | 383,45 | 352,73 | 379,13 | 7,39% | 567,00 |
| 20.11.2024 | 366,92 | 377,08 | 344,23 | 353,05 | -3,83% | 887,00 |
| 19.11.2024 | 364,65 | 371,48 | 362,23 | 367,13 | 0,67% | 211,00 |
| 18.11.2024 | 370,63 | 372,30 | 364,15 | 364,67 | -0,76% | 554,00 |
| 15.11.2024 | 373,27 | 375,02 | 365,83 | 367,45 | -1,56% | 189,00 |
| 14.11.2024 | 381,65 | 386,60 | 373,20 | 373,27 | -2,20% | 37,00 |
| 13.11.2024 | 375,52 | 386,65 | 371,48 | 381,67 | 1,62% | 222,00 |
| 12.11.2024 | 374,02 | 377,58 | 371,17 | 375,60 | 0,43% | 134,00 |
| 11.11.2024 | 365,48 | 376,23 | 365,48 | 374,00 | 2,33% | 445,00 |
| 08.11.2024 | 359,17 | 366,98 | 357,40 | 365,48 | 1,76% | 146,00 |
| 07.11.2024 | 358,40 | 362,90 | 347,63 | 359,15 | 0,20% | 91,00 |
| 06.11.2024 | 341,67 | 360,50 | 339,58 | 358,42 | 6,79% | 253,00 |
| 05.11.2024 | 332,40 | 337,13 | 331,00 | 335,65 | 0,98% | 48,00 |
| 04.11.2024 | 333,52 | 334,45 | 326,90 | 332,40 | 0,00% | 23,00 |
| 01.11.2024 | 330,60 | 336,92 | 329,30 | 332,40 | 0,55% | 140,00 |
| 31.10.2024 | 330,58 | 338,98 | 328,98 | 330,58 | 0,01% | 949,00 |
| 30.10.2024 | 337,27 | 340,42 | 330,35 | 330,55 | -1,99% | 23,00 |
| 29.10.2024 | 334,98 | 339,75 | 332,23 | 337,27 | 0,69% | 18,00 |
| 28.10.2024 | 339,35 | 341,65 | 334,13 | 334,98 | -1,34% | 52,00 |
| 25.10.2024 | 337,15 | 343,70 | 336,50 | 339,52 | 0,70% | 28,00 |
| 24.10.2024 | 332,98 | 339,20 | 331,73 | 337,15 | 1,19% | 159,00 |
| 23.10.2024 | 347,95 | 350,80 | 331,30 | 333,17 | -4,12% | 55,00 |
| 22.10.2024 | 350,50 | 351,02 | 343,83 | 347,50 | -0,86% | 35,00 |
| 21.10.2024 | 343,50 | 353,95 | 342,52 | 350,50 | 1,85% | 86,00 |
| 18.10.2024 | 345,65 | 348,33 | 343,40 | 344,13 | -0,44% | 28,00 |
| 17.10.2024 | 343,40 | 350,80 | 341,63 | 345,65 | 0,65% | 96,00 |
| 16.10.2024 | 343,35 | 344,88 | 337,50 | 343,42 | -0,13% | 9,00 |
| 15.10.2024 | 343,38 | 345,38 | 339,52 | 343,88 | 0,15% | 404,00 |
| 14.10.2024 | 340,80 | 345,67 | 338,35 | 343,35 | 1,06% | 71,00 |
| 11.10.2024 | 337,77 | 345,60 | 336,98 | 339,75 | 0,48% | 113,00 |
| 10.10.2024 | 330,20 | 338,48 | 328,08 | 338,13 | 2,38% | 286,00 |
| 09.10.2024 | 323,45 | 332,20 | 321,25 | 330,25 | 2,21% | 91,00 |
| 08.10.2024 | 308,05 | 325,30 | 304,77 | 323,10 | 4,89% | 129,00 |
| 07.10.2024 | 311,38 | 316,58 | 306,60 | 308,05 | -1,00% | 6,00 |
| 04.10.2024 | 304,60 | 312,73 | 299,38 | 311,17 | 2,23% | 47,00 |
| 03.10.2024 | 301,30 | 305,40 | 298,27 | 304,38 | 0,95% | 15,00 |
| 02.10.2024 | 297,52 | 305,63 | 296,35 | 301,50 | 1,27% | 77,00 |
| 01.10.2024 | 306,98 | 308,85 | 296,83 | 297,73 | -2,66% | 158,00 |
| 30.09.2024 | 300,60 | 307,92 | 298,13 | 305,88 | 1,90% | 30,00 |
| 27.09.2024 | 303,08 | 306,30 | 299,60 | 300,17 | -0,92% | 147,00 |
| 26.09.2024 | 305,88 | 312,55 | 300,83 | 302,98 | -0,81% | 163,00 |
| 25.09.2024 | 307,27 | 308,92 | 303,25 | 305,45 | -0,78% | 7,00 |
| 24.09.2024 | 309,75 | 312,52 | 303,80 | 307,85 | -0,45% | 155,00 |
| 23.09.2024 | 304,10 | 310,27 | 303,58 | 309,25 | 1,50% | 137,00 |
| 20.09.2024 | 298,40 | 305,40 | 297,45 | 304,67 | 1,99% | 6,00 |
| 19.09.2024 | 296,52 | 305,20 | 296,52 | 298,73 | 0,35% | 25,00 |
| 18.09.2024 | 303,63 | 307,13 | 296,33 | 297,67 | -1,98% | 27,00 |
| 17.09.2024 | 310,33 | 313,38 | 302,70 | 303,67 | -2,15% | 25,00 |
| 16.09.2024 | 312,65 | 314,92 | 308,13 | 310,35 | -0,91% | 41,00 |
| 13.09.2024 | 311,73 | 317,92 | 310,73 | 313,20 | 0,64% | 70,00 |
| 12.09.2024 | 310,33 | 313,25 | 309,42 | 311,20 | 0,29% | 23,00 |
| 11.09.2024 | 315,40 | 315,40 | 302,38 | 310,30 | -1,62% | 39,00 |
| 10.09.2024 | 311,80 | 315,67 | 308,58 | 315,40 | 1,22% | 119,00 |
| 09.09.2024 | 301,23 | 312,05 | 301,23 | 311,60 | 3,56% | 28,00 |
| 06.09.2024 | 309,70 | 312,90 | 300,80 | 300,90 | -2,85% | 173,00 |
| 05.09.2024 | 311,67 | 313,77 | 305,92 | 309,73 | -0,62% | 126,00 |
| 04.09.2024 | 320,55 | 320,55 | 306,58 | 311,65 | -2,78% | 111,00 |
| 03.09.2024 | 328,48 | 330,38 | 319,70 | 320,58 | -2,41% | 128,00 |
| 02.09.2024 | 327,95 | 330,48 | 323,63 | 328,48 | 0,14% | 55,00 |
| 30.08.2024 | 323,80 | 328,35 | 320,55 | 328,02 | 1,31% | 225,00 |
| 29.08.2024 | 315,85 | 330,70 | 310,63 | 323,77 | 2,51% | 421,00 |
| 28.08.2024 | 313,35 | 317,10 | 311,00 | 315,85 | 0,79% | 117,00 |
| 27.08.2024 | 311,27 | 313,95 | 308,20 | 313,38 | 0,67% | 155,00 |
| 26.08.2024 | 313,15 | 317,50 | 309,88 | 311,27 | -0,60% | 143,00 |
| 23.08.2024 | 315,20 | 319,45 | 309,92 | 313,15 | -0,66% | 129,00 |
| 22.08.2024 | 321,92 | 329,45 | 314,27 | 315,23 | -2,09% | 175,00 |
| 21.08.2024 | 330,15 | 331,80 | 321,73 | 321,95 | -2,48% | 222,00 |
| 20.08.2024 | 304,50 | 337,83 | 304,50 | 330,15 | 8,37% | 1.360,00 |
| 19.08.2024 | 302,70 | 326,48 | 295,42 | 304,65 | 0,65% | 649,00 |
| 16.08.2024 | 312,88 | 314,35 | 302,45 | 302,67 | -3,26% | 82,00 |
| 15.08.2024 | 309,20 | 315,10 | 306,42 | 312,88 | 1,20% | 109,00 |
| 14.08.2024 | 302,48 | 312,38 | 299,88 | 309,17 | 2,22% | 70,00 |
| 13.08.2024 | 301,25 | 306,73 | 301,13 | 302,48 | 0,27% | 213,00 |
| 12.08.2024 | 303,90 | 305,50 | 297,50 | 301,65 | -0,74% | 184,00 |
| 09.08.2024 | 290,98 | 305,05 | 288,63 | 303,90 | 4,45% | 136,00 |
| 08.08.2024 | 280,75 | 291,13 | 276,17 | 290,95 | 3,57% | 722,00 |
| 07.08.2024 | 276,20 | 288,17 | 276,20 | 280,92 | 1,56% | 199,00 |
| 06.08.2024 | 268,65 | 281,83 | 268,65 | 276,60 | 2,96% | 148,00 |
| 05.08.2024 | 279,30 | 279,30 | 258,20 | 268,65 | -3,82% | 650,00 |