0,918€
-15,83%
Echtzeit-Aktienkurs DZS Inc.
Bid:
Ask:
Aktienkurse zur DZS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -8,26% | - |
| 29.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 26.04.2024 | 1,03 | 1,09 | 1,03 | 1,09 | 5,83% | 4.000,00 |
| 25.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -7,21% | - |
| 24.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 23.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 7,62% | - |
| 22.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 6,06% | - |
| 19.04.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -7,48% | - |
| 18.04.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 17.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -10,66% | - |
| 16.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 5,17% | - |
| 15.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 12.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | - |
| 11.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 10.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 09.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 08.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | - |
| 05.04.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 4,20% | 2.500,00 |
| 04.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -5,56% | - |
| 03.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 02.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 3,39% | - |
| 28.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 27.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -7,14% | - |
| 26.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 6,78% | - |
| 25.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 22.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 21.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 20.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 19.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -7,75% | - |
| 18.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 15.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 14.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 3,94% | - |
| 13.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -5,22% | - |
| 12.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 4,69% | - |
| 11.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 08.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 07.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 06.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,91% | - |
| 05.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 04.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -5,11% | - |
| 01.03.2024 | 1,36 | 1,39 | 1,33 | 1,37 | 7,03% | - |
| 29.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | - |
| 28.02.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,15% | - |
| 27.02.2024 | 1,34 | 1,38 | 1,28 | 1,31 | 2,76% | - |
| 26.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 23.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -3,70% | - |
| 22.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 21.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 10,57% | - |
| 20.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 19.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -11,43% | - |
| 16.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 6,87% | - |
| 15.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 14.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -6,47% | - |
| 13.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -6,71% | - |
| 12.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 7,97% | - |
| 09.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 08.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 07.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 5,15% | - |
| 06.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -4,23% | - |
| 05.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 02.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 01.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -7,14% | - |
| 31.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,75% | - |
| 30.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 3,90% | - |
| 29.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 26.01.2024 | 1,53 | 1,54 | 1,50 | 1,51 | -1,95% | 4.600,00 |
| 25.01.2024 | 1,49 | 1,54 | 1,49 | 1,54 | 3,36% | - |
| 24.01.2024 | 1,48 | 1,49 | 1,48 | 1,49 | -0,67% | - |
| 23.01.2024 | 1,50 | 1,54 | 1,50 | 1,50 | -0,66% | 1.000,00 |
| 22.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 7,86% | - |
| 19.01.2024 | 1,43 | 1,43 | 1,40 | 1,40 | -2,78% | - |
| 18.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 5,88% | - |
| 17.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -9,33% | - |
| 16.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 15.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 12.01.2024 | 1,49 | 1,51 | 1,49 | 1,51 | -9,04% | - |
| 11.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 6,41% | - |
| 10.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -10,86% | - |
| 09.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 30,60% | - |
| 08.01.2024 | 1,41 | 1,41 | 1,34 | 1,34 | -10,07% | 1.500,00 |
| 05.01.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 04.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 03.01.2024 | 1,60 | 1,60 | 1,51 | 1,51 | -14,20% | - |
| 02.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 7,32% | - |
| 29.12.2023 | 1,64 | 1,64 | 1,64 | 1,64 | -4,65% | - |
| 28.12.2023 | 1,72 | 1,72 | 1,72 | 1,72 | 4,24% | - |
| 27.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | -6,78% | - |
| 22.12.2023 | 1,77 | 1,77 | 1,77 | 1,77 | 11,32% | - |
| 21.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 20.12.2023 | 1,56 | 1,56 | 1,56 | 1,56 | 15,56% | - |
| 19.12.2023 | 1,35 | 1,35 | 1,35 | 1,35 | 8,87% | - |
| 18.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 15.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 14.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 13.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 12.12.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 11.12.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 8,40% | - |
| 08.12.2023 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 07.12.2023 | 1,17 | 1,17 | 1,17 | 1,17 | -5,65% | - |
| 06.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |