0,980€
6,52%
Echtzeit-Aktienkurs DZS Inc.
Bid:
Ask:
Aktienkurse zur DZS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 0,99 | 1,19 | 0,98 | 1,18 | 19,19% | - |
| 03.05.2024 | 0,92 | 1,00 | 0,91 | 0,99 | 7,03% | - |
| 02.05.2024 | 0,93 | 1,03 | 0,90 | 0,93 | 0,76% | - |
| 30.04.2024 | 1,02 | 1,04 | 0,92 | 0,92 | -9,56% | - |
| 29.04.2024 | 1,11 | 1,14 | 1,01 | 1,02 | -8,56% | - |
| 26.04.2024 | 1,05 | 1,17 | 1,05 | 1,11 | 4,23% | - |
| 25.04.2024 | 1,05 | 1,15 | 1,04 | 1,07 | 0,95% | - |
| 24.04.2024 | 1,13 | 1,23 | 1,05 | 1,06 | -7,46% | - |
| 23.04.2024 | 1,13 | 1,22 | 1,08 | 1,14 | 0,44% | - |
| 22.04.2024 | 1,05 | 1,24 | 1,05 | 1,14 | 5,09% | - |
| 19.04.2024 | 1,03 | 1,11 | 1,01 | 1,08 | 4,55% | - |
| 18.04.2024 | 1,10 | 1,16 | 1,00 | 1,03 | -6,52% | - |
| 17.04.2024 | 1,11 | 1,15 | 1,08 | 1,11 | 0,00% | - |
| 16.04.2024 | 1,12 | 1,22 | 1,06 | 1,11 | -0,90% | - |
| 15.04.2024 | 1,18 | 1,21 | 1,03 | 1,12 | -5,11% | - |
| 12.04.2024 | 1,20 | 1,28 | 1,17 | 1,18 | -1,67% | - |
| 11.04.2024 | 1,21 | 1,26 | 1,20 | 1,20 | -2,05% | - |
| 10.04.2024 | 1,19 | 1,25 | 1,19 | 1,22 | -0,41% | - |
| 09.04.2024 | 1,23 | 1,27 | 1,22 | 1,23 | 1,24% | - |
| 08.04.2024 | 1,18 | 1,30 | 1,18 | 1,21 | 0,00% | - |
| 05.04.2024 | 1,20 | 1,25 | 1,17 | 1,21 | 0,83% | - |
| 04.04.2024 | 1,22 | 1,24 | 1,14 | 1,20 | -0,83% | - |
| 03.04.2024 | 1,27 | 1,30 | 1,21 | 1,21 | -5,10% | - |
| 02.04.2024 | 1,25 | 1,28 | 1,17 | 1,28 | 2,41% | - |
| 28.03.2024 | 1,22 | 1,33 | 1,21 | 1,25 | -6,04% | - |
| 27.03.2024 | 1,19 | 1,33 | 1,18 | 1,33 | 8,61% | - |
| 26.03.2024 | 1,26 | 1,34 | 1,19 | 1,22 | -2,01% | - |
| 25.03.2024 | 1,19 | 1,33 | 1,17 | 1,25 | 4,62% | - |
| 22.03.2024 | 1,18 | 1,22 | 1,15 | 1,19 | 0,85% | - |
| 21.03.2024 | 1,22 | 1,33 | 1,18 | 1,18 | -2,48% | - |
| 20.03.2024 | 1,19 | 1,23 | 1,17 | 1,21 | 0,00% | 1.000,00 |
| 19.03.2024 | 1,21 | 1,31 | 1,14 | 1,21 | -5,47% | - |
| 18.03.2024 | 1,31 | 1,37 | 1,18 | 1,28 | -3,40% | - |
| 15.03.2024 | 1,31 | 1,36 | 1,26 | 1,33 | 3,11% | - |
| 14.03.2024 | 1,34 | 1,37 | 1,25 | 1,29 | -4,81% | - |
| 13.03.2024 | 1,27 | 1,38 | 1,27 | 1,35 | 1,89% | - |
| 12.03.2024 | 1,36 | 1,40 | 1,28 | 1,33 | 1,92% | - |
| 11.03.2024 | 1,30 | 1,37 | 1,26 | 1,30 | 0,00% | - |
| 08.03.2024 | 1,30 | 1,34 | 1,28 | 1,30 | 1,56% | - |
| 07.03.2024 | 1,27 | 1,33 | 1,27 | 1,28 | 0,00% | - |
| 06.03.2024 | 1,23 | 1,34 | 1,22 | 1,28 | 1,19% | - |
| 05.03.2024 | 1,30 | 1,37 | 1,24 | 1,27 | -1,94% | - |
| 04.03.2024 | 1,32 | 1,40 | 1,29 | 1,29 | -2,64% | - |
| 01.03.2024 | 1,37 | 1,39 | 1,29 | 1,33 | -2,57% | - |
| 29.02.2024 | 1,30 | 1,38 | 1,28 | 1,36 | 3,82% | - |
| 28.02.2024 | 1,33 | 1,37 | 1,29 | 1,31 | -1,13% | - |
| 27.02.2024 | 1,32 | 1,38 | 1,28 | 1,33 | -0,75% | - |
| 26.02.2024 | 1,31 | 1,35 | 1,28 | 1,34 | 1,52% | - |
| 23.02.2024 | 1,33 | 1,36 | 1,24 | 1,32 | -1,13% | - |
| 22.02.2024 | 1,39 | 1,43 | 1,33 | 1,33 | -4,32% | - |
| 21.02.2024 | 1,39 | 1,46 | 1,30 | 1,39 | -0,36% | - |
| 20.02.2024 | 1,26 | 1,46 | 1,24 | 1,40 | 10,71% | - |
| 19.02.2024 | 1,26 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 16.02.2024 | 1,43 | 1,46 | 1,26 | 1,26 | -11,27% | - |
| 15.02.2024 | 1,34 | 1,45 | 1,30 | 1,42 | 6,37% | - |
| 14.02.2024 | 1,33 | 1,35 | 1,26 | 1,34 | 1,91% | - |
| 13.02.2024 | 1,39 | 1,43 | 1,26 | 1,31 | -7,09% | - |
| 12.02.2024 | 1,50 | 1,53 | 1,40 | 1,41 | -7,84% | - |
| 09.02.2024 | 1,40 | 1,55 | 1,40 | 1,53 | 8,51% | - |
| 08.02.2024 | 1,41 | 1,46 | 1,41 | 1,41 | -2,76% | - |
| 07.02.2024 | 1,43 | 1,46 | 1,40 | 1,45 | 0,69% | - |
| 06.02.2024 | 1,38 | 1,48 | 1,38 | 1,44 | 4,73% | - |
| 05.02.2024 | 1,44 | 1,48 | 1,38 | 1,38 | -4,18% | - |
| 02.02.2024 | 1,41 | 1,57 | 1,40 | 1,44 | 0,00% | - |
| 01.02.2024 | 1,46 | 1,51 | 1,41 | 1,44 | -1,37% | - |
| 31.01.2024 | 1,56 | 1,58 | 1,45 | 1,46 | -7,62% | - |
| 30.01.2024 | 1,60 | 1,69 | 1,52 | 1,58 | -2,17% | - |
| 29.01.2024 | 1,57 | 1,62 | 1,54 | 1,61 | 2,55% | - |
| 26.01.2024 | 1,55 | 1,57 | 1,52 | 1,57 | 1,29% | - |
| 25.01.2024 | 1,49 | 1,57 | 1,48 | 1,55 | 3,33% | - |
| 24.01.2024 | 1,50 | 1,59 | 1,50 | 1,50 | -1,32% | - |
| 23.01.2024 | 1,53 | 1,63 | 1,49 | 1,52 | -0,98% | 1.000,00 |
| 22.01.2024 | 1,53 | 1,55 | 1,48 | 1,54 | 0,66% | - |
| 19.01.2024 | 1,42 | 1,54 | 1,42 | 1,53 | 4,10% | - |
| 18.01.2024 | 1,44 | 1,50 | 1,40 | 1,47 | 0,00% | - |
| 17.01.2024 | 1,38 | 1,49 | 1,34 | 1,47 | 4,64% | - |
| 16.01.2024 | 1,52 | 1,54 | 1,37 | 1,40 | -10,83% | - |
| 15.01.2024 | 1,52 | 1,57 | 1,52 | 1,57 | 2,95% | 645,00 |
| 12.01.2024 | 1,51 | 1,58 | 1,51 | 1,53 | 0,33% | - |
| 11.01.2024 | 1,66 | 1,69 | 1,50 | 1,52 | -8,43% | - |
| 10.01.2024 | 1,58 | 1,72 | 1,53 | 1,66 | 3,75% | - |
| 09.01.2024 | 1,76 | 1,78 | 1,54 | 1,60 | -10,61% | - |
| 08.01.2024 | 1,43 | 1,80 | 1,25 | 1,79 | 24,74% | 1.500,00 |
| 05.01.2024 | 1,51 | 1,87 | 1,38 | 1,44 | -5,28% | - |
| 04.01.2024 | 1,52 | 1,64 | 1,46 | 1,52 | -1,62% | - |
| 03.01.2024 | 1,60 | 1,67 | 1,47 | 1,54 | -4,05% | - |
| 02.01.2024 | 1,79 | 1,90 | 1,60 | 1,61 | -3,60% | - |
| 29.12.2023 | 1,64 | 1,67 | 1,64 | 1,67 | 0,00% | - |
| 28.12.2023 | 1,72 | 1,79 | 1,57 | 1,67 | -3,20% | - |
| 27.12.2023 | 1,67 | 1,75 | 1,63 | 1,72 | -8,75% | - |
| 22.12.2023 | 1,79 | 2,03 | 1,79 | 1,89 | 4,43% | 1.700,00 |
| 21.12.2023 | 1,61 | 1,83 | 1,61 | 1,81 | 13,17% | - |
| 20.12.2023 | 1,58 | 1,71 | 1,52 | 1,60 | 1,27% | - |
| 19.12.2023 | 1,35 | 1,67 | 1,35 | 1,58 | 16,67% | 2.000,00 |
| 18.12.2023 | 1,26 | 1,38 | 1,26 | 1,35 | 6,30% | - |
| 15.12.2023 | 1,25 | 1,33 | 1,25 | 1,27 | 0,79% | - |
| 14.12.2023 | 1,29 | 1,37 | 1,24 | 1,26 | -0,79% | - |
| 13.12.2023 | 1,27 | 1,32 | 1,24 | 1,27 | -1,55% | - |
| 12.12.2023 | 1,29 | 1,33 | 1,25 | 1,29 | -1,53% | - |
| 11.12.2023 | 1,31 | 1,38 | 1,23 | 1,31 | -0,38% | - |