1,690€
34,13%
Echtzeit-Aktienkurs DZS Inc.
Bid:
Ask:
Aktienkurse zur DZS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 1,26 | 1,90 | 1,22 | 1,69 | 34,13% | 4.120,00 |
| 07.05.2024 | 1,18 | 1,32 | 1,09 | 1,26 | 1,20% | - |
| 06.05.2024 | 0,99 | 1,27 | 0,99 | 1,25 | 25,44% | - |
| 03.05.2024 | 0,92 | 1,00 | 0,91 | 0,99 | 6,15% | - |
| 02.05.2024 | 0,95 | 1,03 | 0,90 | 0,94 | -1,58% | - |
| 30.04.2024 | 1,02 | 1,05 | 0,92 | 0,95 | -7,09% | - |
| 29.04.2024 | 1,11 | 1,13 | 1,01 | 1,02 | -7,47% | - |
| 26.04.2024 | 1,04 | 1,15 | 1,04 | 1,11 | 5,24% | - |
| 25.04.2024 | 1,06 | 1,07 | 1,04 | 1,05 | -0,94% | - |
| 24.04.2024 | 1,12 | 1,18 | 1,05 | 1,06 | -7,02% | - |
| 23.04.2024 | 1,15 | 1,21 | 1,10 | 1,14 | -0,87% | - |
| 22.04.2024 | 1,06 | 1,24 | 1,06 | 1,15 | 6,98% | - |
| 19.04.2024 | 1,01 | 1,08 | 1,01 | 1,08 | 0,94% | - |
| 18.04.2024 | 1,11 | 1,12 | 1,01 | 1,07 | -3,62% | - |
| 17.04.2024 | 1,12 | 1,14 | 1,08 | 1,11 | 0,00% | - |
| 16.04.2024 | 1,12 | 1,25 | 1,06 | 1,11 | -0,90% | - |
| 15.04.2024 | 1,17 | 1,21 | 1,06 | 1,12 | -5,51% | - |
| 12.04.2024 | 1,19 | 1,24 | 1,17 | 1,18 | -1,67% | - |
| 11.04.2024 | 1,23 | 1,24 | 1,20 | 1,20 | 0,00% | - |
| 10.04.2024 | 1,20 | 1,25 | 1,19 | 1,20 | -2,44% | - |
| 09.04.2024 | 1,23 | 1,27 | 1,22 | 1,23 | 2,07% | - |
| 08.04.2024 | 1,20 | 1,27 | 1,19 | 1,21 | -0,41% | - |
| 05.04.2024 | 1,24 | 1,29 | 1,17 | 1,21 | 0,00% | - |
| 04.04.2024 | 1,21 | 1,24 | 1,20 | 1,21 | -0,82% | - |
| 03.04.2024 | 1,28 | 1,30 | 1,22 | 1,22 | -4,31% | - |
| 02.04.2024 | 1,24 | 1,28 | 1,00 | 1,28 | 3,66% | - |
| 28.03.2024 | 1,24 | 1,26 | 1,20 | 1,23 | 2,50% | - |
| 27.03.2024 | 1,18 | 1,28 | 1,17 | 1,20 | 0,84% | - |
| 26.03.2024 | 1,19 | 1,29 | 1,17 | 1,19 | 0,00% | 8.000,00 |
| 25.03.2024 | 1,19 | 1,29 | 1,17 | 1,19 | 0,00% | - |
| 22.03.2024 | 1,20 | 1,23 | 1,16 | 1,19 | 0,42% | - |
| 21.03.2024 | 1,25 | 1,26 | 1,18 | 1,19 | -0,42% | - |
| 20.03.2024 | 1,17 | 1,22 | 1,17 | 1,19 | -0,83% | - |
| 19.03.2024 | 1,21 | 1,28 | 1,17 | 1,20 | -6,25% | - |
| 18.03.2024 | 1,26 | 1,37 | 1,21 | 1,28 | -1,54% | - |
| 15.03.2024 | 1,30 | 1,36 | 1,27 | 1,30 | 0,00% | - |
| 14.03.2024 | 1,33 | 1,37 | 1,30 | 1,30 | -2,99% | - |
| 13.03.2024 | 1,29 | 1,38 | 1,29 | 1,34 | 3,08% | - |
| 12.03.2024 | 1,35 | 1,41 | 1,29 | 1,30 | -3,70% | - |
| 11.03.2024 | 1,27 | 1,36 | 1,26 | 1,35 | 3,85% | - |
| 08.03.2024 | 1,30 | 1,34 | 1,29 | 1,30 | 0,78% | - |
| 07.03.2024 | 1,28 | 1,33 | 1,27 | 1,29 | 1,57% | - |
| 06.03.2024 | 1,24 | 1,34 | 1,22 | 1,27 | 1,20% | - |
| 05.03.2024 | 1,30 | 1,37 | 1,24 | 1,26 | -3,46% | - |
| 04.03.2024 | 1,32 | 1,39 | 1,29 | 1,30 | -1,52% | - |
| 01.03.2024 | 1,36 | 1,39 | 1,32 | 1,32 | -3,65% | - |
| 29.02.2024 | 1,31 | 1,37 | 1,28 | 1,37 | 5,38% | - |
| 28.02.2024 | 1,33 | 1,37 | 1,30 | 1,30 | -2,26% | - |
| 27.02.2024 | 1,34 | 1,38 | 1,30 | 1,33 | -0,75% | - |
| 26.02.2024 | 1,30 | 1,35 | 1,29 | 1,34 | 1,90% | - |
| 23.02.2024 | 1,33 | 1,35 | 1,26 | 1,32 | -1,87% | - |
| 22.02.2024 | 1,38 | 1,42 | 1,33 | 1,34 | -2,90% | - |
| 21.02.2024 | 1,39 | 1,41 | 1,30 | 1,38 | -2,82% | - |
| 20.02.2024 | 1,26 | 1,45 | 1,23 | 1,42 | 12,70% | - |
| 19.02.2024 | 1,26 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 16.02.2024 | 1,43 | 1,46 | 1,26 | 1,26 | -10,64% | - |
| 15.02.2024 | 1,34 | 1,44 | 1,30 | 1,41 | 5,62% | - |
| 14.02.2024 | 1,33 | 1,34 | 1,26 | 1,34 | 1,91% | - |
| 13.02.2024 | 1,39 | 1,42 | 1,26 | 1,31 | -6,43% | - |
| 12.02.2024 | 1,52 | 1,54 | 1,40 | 1,40 | -8,50% | - |
| 09.02.2024 | 1,43 | 1,54 | 1,40 | 1,53 | 7,75% | - |
| 08.02.2024 | 1,43 | 1,45 | 1,42 | 1,42 | -2,07% | - |
| 07.02.2024 | 1,45 | 1,47 | 1,40 | 1,45 | 0,00% | - |
| 06.02.2024 | 1,38 | 1,47 | 1,38 | 1,45 | 5,07% | - |
| 05.02.2024 | 1,44 | 1,48 | 1,38 | 1,38 | -4,83% | - |
| 02.02.2024 | 1,43 | 1,47 | 1,41 | 1,45 | 0,69% | - |
| 01.02.2024 | 1,44 | 1,51 | 1,42 | 1,44 | -1,37% | - |
| 31.01.2024 | 1,56 | 1,58 | 1,46 | 1,46 | -5,81% | - |
| 30.01.2024 | 1,62 | 1,62 | 1,53 | 1,55 | -3,13% | - |
| 29.01.2024 | 1,56 | 1,61 | 1,54 | 1,60 | 2,56% | - |
| 26.01.2024 | 1,55 | 1,57 | 1,52 | 1,56 | 0,65% | - |
| 25.01.2024 | 1,51 | 1,57 | 1,49 | 1,55 | 2,65% | - |
| 24.01.2024 | 1,50 | 1,59 | 1,50 | 1,51 | -1,31% | - |
| 23.01.2024 | 1,52 | 1,63 | 1,50 | 1,53 | 0,00% | - |
| 22.01.2024 | 1,53 | 1,55 | 1,49 | 1,53 | 0,00% | - |
| 19.01.2024 | 1,44 | 1,54 | 1,42 | 1,53 | 4,79% | - |
| 18.01.2024 | 1,46 | 1,50 | 1,41 | 1,46 | -0,34% | - |
| 17.01.2024 | 1,38 | 1,49 | 1,34 | 1,47 | 5,40% | - |
| 16.01.2024 | 1,55 | 1,55 | 1,38 | 1,39 | -10,32% | - |
| 15.01.2024 | 1,52 | 1,57 | 1,52 | 1,55 | 0,65% | - |
| 12.01.2024 | 1,51 | 1,58 | 1,49 | 1,54 | 1,32% | - |
| 11.01.2024 | 1,68 | 1,68 | 1,50 | 1,52 | -9,52% | - |
| 10.01.2024 | 1,56 | 1,71 | 1,54 | 1,68 | 5,66% | - |
| 09.01.2024 | 1,78 | 1,78 | 1,54 | 1,59 | -11,17% | - |
| 08.01.2024 | 1,43 | 1,80 | 1,27 | 1,79 | 28,32% | - |
| 05.01.2024 | 1,51 | 1,66 | 1,38 | 1,40 | -8,22% | - |
| 04.01.2024 | 1,51 | 1,64 | 1,47 | 1,52 | -1,30% | - |
| 03.01.2024 | 1,60 | 1,63 | 1,47 | 1,54 | -3,75% | - |
| 02.01.2024 | 1,67 | 1,79 | 1,60 | 1,60 | -3,90% | - |
| 29.12.2023 | 1,66 | 1,69 | 1,66 | 1,67 | 0,91% | - |
| 28.12.2023 | 1,74 | 1,78 | 1,56 | 1,65 | -2,94% | - |
| 27.12.2023 | 1,89 | 1,89 | 1,63 | 1,70 | -9,57% | - |
| 22.12.2023 | 1,79 | 2,02 | 1,79 | 1,88 | 5,03% | - |
| 21.12.2023 | 1,61 | 1,83 | 1,59 | 1,79 | 12,23% | - |
| 20.12.2023 | 1,58 | 1,69 | 1,52 | 1,60 | 2,24% | - |
| 19.12.2023 | 1,37 | 1,66 | 1,37 | 1,56 | 13,87% | - |
| 18.12.2023 | 1,26 | 1,38 | 1,26 | 1,37 | 7,03% | - |
| 15.12.2023 | 1,27 | 1,33 | 1,27 | 1,28 | 1,59% | - |
| 14.12.2023 | 1,29 | 1,35 | 1,24 | 1,26 | -3,45% | - |
| 13.12.2023 | 1,26 | 1,33 | 1,24 | 1,31 | 1,16% | - |