31,980€
1,49%
Echtzeit-Aktienkurs Juniper Networks
Bid:
Ask:
Aktienkurse zur Juniper Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 32,40 | 33,11 | 32,32 | 32,90 | 1,40% | - |
| 30.05.2024 | 31,80 | 32,74 | 31,64 | 32,44 | 1,22% | - |
| 29.05.2024 | 31,60 | 32,20 | 31,56 | 32,05 | 1,12% | - |
| 28.05.2024 | 31,93 | 32,10 | 31,63 | 31,70 | -0,94% | - |
| 27.05.2024 | 31,98 | 32,04 | 31,90 | 32,00 | 0,06% | - |
| 24.05.2024 | 32,02 | 32,04 | 31,77 | 31,98 | -0,06% | - |
| 23.05.2024 | 32,05 | 32,14 | 31,84 | 32,00 | -0,19% | - |
| 22.05.2024 | 31,84 | 32,12 | 31,76 | 32,06 | 0,71% | - |
| 21.05.2024 | 31,84 | 32,07 | 31,70 | 31,83 | -0,17% | - |
| 20.05.2024 | 31,86 | 32,07 | 31,83 | 31,89 | 0,09% | - |
| 17.05.2024 | 31,96 | 32,10 | 31,75 | 31,86 | -0,23% | - |
| 16.05.2024 | 31,82 | 32,23 | 31,74 | 31,93 | 0,50% | - |
| 15.05.2024 | 31,84 | 31,98 | 31,64 | 31,77 | -0,14% | - |
| 14.05.2024 | 31,99 | 32,14 | 31,73 | 31,82 | -0,55% | - |
| 13.05.2024 | 32,19 | 32,20 | 31,92 | 31,99 | -0,47% | - |
| 10.05.2024 | 32,09 | 32,23 | 31,81 | 32,14 | 0,56% | - |
| 09.05.2024 | 32,16 | 32,31 | 31,81 | 31,96 | -0,68% | - |
| 08.05.2024 | 32,12 | 32,35 | 32,00 | 32,18 | 0,30% | - |
| 07.05.2024 | 32,34 | 32,41 | 32,01 | 32,09 | -0,65% | - |
| 06.05.2024 | 32,41 | 32,91 | 32,09 | 32,30 | -0,22% | - |
| 03.05.2024 | 32,47 | 32,57 | 32,05 | 32,37 | 0,20% | - |
| 02.05.2024 | 32,55 | 32,78 | 32,20 | 32,30 | -1,00% | - |
| 30.04.2024 | 32,90 | 33,02 | 32,55 | 32,63 | -0,49% | - |
| 29.04.2024 | 32,55 | 32,97 | 32,15 | 32,79 | 1,03% | - |
| 26.04.2024 | 32,65 | 33,68 | 32,21 | 32,45 | -0,35% | - |
| 25.04.2024 | 32,95 | 33,22 | 32,48 | 32,57 | -1,41% | 1.000,00 |
| 24.04.2024 | 33,65 | 33,73 | 32,86 | 33,03 | -1,48% | - |
| 23.04.2024 | 33,95 | 34,06 | 33,39 | 33,53 | -1,16% | - |
| 22.04.2024 | 34,01 | 34,18 | 33,78 | 33,92 | 0,19% | - |
| 19.04.2024 | 33,90 | 34,15 | 33,73 | 33,86 | -0,32% | - |
| 18.04.2024 | 34,32 | 34,35 | 33,75 | 33,97 | -0,66% | - |
| 17.04.2024 | 34,37 | 34,41 | 34,07 | 34,19 | -0,28% | - |
| 16.04.2024 | 34,43 | 34,55 | 34,24 | 34,29 | -0,29% | - |
| 15.04.2024 | 34,49 | 34,66 | 34,26 | 34,39 | -0,20% | - |
| 12.04.2024 | 34,51 | 34,75 | 34,36 | 34,46 | 0,22% | - |
| 11.04.2024 | 34,40 | 34,57 | 34,30 | 34,38 | -0,06% | - |
| 10.04.2024 | 34,31 | 34,57 | 34,26 | 34,40 | 0,42% | - |
| 09.04.2024 | 34,28 | 34,38 | 34,06 | 34,26 | 0,15% | - |
| 08.04.2024 | 34,24 | 34,40 | 34,07 | 34,21 | 0,18% | - |
| 05.04.2024 | 34,27 | 34,40 | 33,99 | 34,15 | -0,15% | - |
| 04.04.2024 | 34,27 | 34,30 | 33,98 | 34,20 | -0,07% | - |
| 03.04.2024 | 34,21 | 34,40 | 33,94 | 34,22 | -0,10% | - |
| 02.04.2024 | 34,51 | 34,66 | 34,11 | 34,26 | -0,32% | - |
| 28.03.2024 | 34,32 | 34,59 | 34,14 | 34,37 | -0,04% | - |
| 27.03.2024 | 34,33 | 34,56 | 33,85 | 34,38 | 0,41% | - |
| 26.03.2024 | 34,19 | 34,36 | 33,78 | 34,24 | 0,12% | - |
| 25.03.2024 | 34,19 | 34,31 | 34,05 | 34,20 | -0,26% | - |
| 22.03.2024 | 34,17 | 34,47 | 34,08 | 34,29 | 0,75% | - |
| 21.03.2024 | 33,82 | 34,19 | 33,73 | 34,04 | 0,81% | - |
| 20.03.2024 | 33,81 | 33,94 | 33,55 | 33,76 | -0,22% | - |
| 19.03.2024 | 33,80 | 33,96 | 33,66 | 33,84 | 0,16% | 94,00 |
| 18.03.2024 | 33,40 | 33,91 | 33,17 | 33,78 | 1,33% | - |
| 15.03.2024 | 33,53 | 33,80 | 33,20 | 33,34 | -0,86% | - |
| 14.03.2024 | 33,50 | 33,76 | 33,37 | 33,63 | -0,03% | - |
| 13.03.2024 | 33,82 | 33,84 | 33,23 | 33,64 | -0,47% | - |
| 12.03.2024 | 33,92 | 34,31 | 33,65 | 33,80 | -0,35% | - |
| 11.03.2024 | 34,16 | 34,44 | 33,72 | 33,92 | -0,73% | - |
| 08.03.2024 | 34,18 | 34,29 | 34,01 | 34,17 | -0,09% | - |
| 07.03.2024 | 34,25 | 34,50 | 34,00 | 34,20 | -0,48% | - |
| 06.03.2024 | 34,50 | 34,57 | 34,15 | 34,36 | -0,42% | - |
| 05.03.2024 | 34,56 | 34,75 | 34,14 | 34,51 | -0,48% | 3.040,00 |
| 04.03.2024 | 34,43 | 34,79 | 34,05 | 34,67 | 0,54% | - |
| 01.03.2024 | 34,35 | 34,55 | 34,12 | 34,49 | 0,69% | - |
| 29.02.2024 | 33,95 | 34,45 | 33,86 | 34,25 | 0,16% | - |
| 28.02.2024 | 34,33 | 34,44 | 34,05 | 34,20 | -0,19% | - |
| 27.02.2024 | 34,20 | 34,45 | 34,14 | 34,26 | 0,29% | 203,00 |
| 26.02.2024 | 34,37 | 34,69 | 34,09 | 34,16 | -0,60% | 15,00 |
| 23.02.2024 | 34,31 | 34,72 | 34,24 | 34,37 | 0,09% | - |
| 22.02.2024 | 34,34 | 34,47 | 34,04 | 34,34 | 0,38% | 15,00 |
| 21.02.2024 | 34,20 | 34,31 | 33,66 | 34,21 | 0,15% | - |
| 20.02.2024 | 34,25 | 34,39 | 33,91 | 34,16 | -0,41% | - |
| 19.02.2024 | 34,31 | 34,37 | 34,29 | 34,30 | 0,09% | 50,00 |
| 16.02.2024 | 34,33 | 34,57 | 34,23 | 34,27 | -0,32% | - |
| 15.02.2024 | 34,59 | 34,64 | 34,30 | 34,38 | -0,45% | - |
| 14.02.2024 | 34,58 | 34,75 | 34,46 | 34,53 | -0,23% | - |
| 13.02.2024 | 34,32 | 34,71 | 34,24 | 34,61 | 0,77% | 428,00 |
| 12.02.2024 | 34,29 | 34,50 | 34,22 | 34,35 | 0,06% | - |
| 09.02.2024 | 34,36 | 34,42 | 34,17 | 34,33 | 0,15% | - |
| 08.02.2024 | 34,35 | 34,50 | 34,16 | 34,28 | -0,29% | - |
| 07.02.2024 | 34,46 | 34,64 | 34,24 | 34,38 | -0,09% | - |
| 06.02.2024 | 34,34 | 34,57 | 34,30 | 34,41 | 0,10% | - |
| 05.02.2024 | 34,24 | 34,54 | 34,17 | 34,37 | 0,44% | - |
| 02.02.2024 | 34,02 | 34,35 | 33,95 | 34,22 | 0,84% | - |
| 01.02.2024 | 34,32 | 34,46 | 33,82 | 33,94 | -0,63% | - |
| 31.01.2024 | 34,38 | 34,46 | 33,95 | 34,15 | -0,39% | 650,00 |
| 30.01.2024 | 34,33 | 34,58 | 34,19 | 34,29 | -0,29% | 1.000,00 |
| 29.01.2024 | 34,31 | 34,61 | 34,23 | 34,39 | 0,32% | - |
| 26.01.2024 | 34,30 | 34,62 | 34,09 | 34,28 | -0,26% | - |
| 25.01.2024 | 34,27 | 34,54 | 34,02 | 34,37 | 0,54% | 250,00 |
| 24.01.2024 | 34,49 | 34,53 | 34,07 | 34,18 | -0,55% | - |
| 23.01.2024 | 34,41 | 34,60 | 34,31 | 34,37 | -0,16% | - |
| 22.01.2024 | 34,28 | 34,57 | 34,24 | 34,43 | 0,25% | 32,00 |
| 19.01.2024 | 34,29 | 34,52 | 34,23 | 34,34 | 0,01% | - |
| 18.01.2024 | 34,18 | 34,51 | 34,17 | 34,34 | 0,37% | - |
| 17.01.2024 | 34,12 | 34,62 | 34,07 | 34,21 | -0,42% | - |
| 16.01.2024 | 34,48 | 34,66 | 34,16 | 34,36 | -0,35% | 145,00 |
| 15.01.2024 | 34,31 | 34,69 | 34,20 | 34,48 | 0,64% | - |
| 12.01.2024 | 34,21 | 34,52 | 34,12 | 34,26 | -0,46% | 180,00 |
| 11.01.2024 | 34,93 | 35,55 | 34,04 | 34,42 | 0,39% | 1.613,00 |
| 10.01.2024 | 34,08 | 35,20 | 33,82 | 34,28 | 1,80% | 4.350,00 |