266,600€
-3,05%
Echtzeit-Aktienkurs PALO ALTO NETWKS DL-,0001
Bid:
Ask:
Aktienkurse zur PALO ALTO NETWKS DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 271,05 | 272,60 | 264,90 | 266,60 | -3,05% | 782,00 |
| 24.04.2024 | 275,30 | 276,50 | 272,60 | 275,00 | 0,57% | 1.541,00 |
| 23.04.2024 | 265,55 | 274,00 | 263,45 | 273,45 | 4,77% | 934,00 |
| 22.04.2024 | 261,80 | 264,90 | 258,55 | 261,00 | -0,87% | 845,00 |
| 19.04.2024 | 261,05 | 266,50 | 260,05 | 263,30 | -0,70% | 1.320,00 |
| 18.04.2024 | 260,45 | 265,15 | 259,20 | 265,15 | 1,90% | 459,00 |
| 17.04.2024 | 258,25 | 262,15 | 258,25 | 260,20 | 1,09% | 681,00 |
| 16.04.2024 | 256,40 | 257,80 | 254,25 | 257,40 | -1,10% | 1.270,00 |
| 15.04.2024 | 261,65 | 264,05 | 258,00 | 260,25 | -1,63% | 981,00 |
| 12.04.2024 | 266,15 | 266,45 | 263,85 | 264,55 | 1,30% | 893,00 |
| 11.04.2024 | 262,30 | 263,65 | 260,35 | 261,15 | 0,31% | 350,00 |
| 10.04.2024 | 258,50 | 260,50 | 253,95 | 260,35 | 2,76% | 1.782,00 |
| 09.04.2024 | 248,00 | 255,60 | 246,80 | 253,35 | 3,03% | 2.291,00 |
| 08.04.2024 | 248,30 | 249,45 | 245,30 | 245,90 | -0,47% | 3.031,00 |
| 05.04.2024 | 245,35 | 248,75 | 241,90 | 247,05 | -0,84% | 1.758,00 |
| 04.04.2024 | 249,80 | 250,85 | 248,50 | 249,15 | -1,21% | 3.910,00 |
| 03.04.2024 | 254,45 | 254,45 | 251,40 | 252,20 | -1,18% | 1.877,00 |
| 02.04.2024 | 260,85 | 261,00 | 252,30 | 255,20 | -2,89% | 3.544,00 |
| 28.03.2024 | 260,95 | 263,70 | 259,75 | 262,80 | 0,42% | 2.207,00 |
| 27.03.2024 | 265,60 | 268,75 | 260,60 | 261,70 | -0,98% | 4.392,00 |
| 26.03.2024 | 264,50 | 264,85 | 261,80 | 264,30 | 0,84% | 730,00 |
| 25.03.2024 | 265,95 | 266,20 | 259,50 | 262,10 | -1,52% | 1.275,00 |
| 22.03.2024 | 267,00 | 270,00 | 264,75 | 266,15 | -0,04% | 2.677,00 |
| 21.03.2024 | 259,75 | 266,25 | 259,60 | 266,25 | 3,42% | 1.730,00 |
| 20.03.2024 | 259,65 | 260,70 | 256,70 | 257,45 | -1,15% | 630,00 |
| 19.03.2024 | 261,65 | 263,15 | 255,70 | 260,45 | 0,50% | 1.324,00 |
| 18.03.2024 | 261,65 | 262,15 | 258,50 | 259,15 | -0,04% | 3.256,00 |
| 15.03.2024 | 264,95 | 264,95 | 258,85 | 259,25 | -1,69% | 3.369,00 |
| 14.03.2024 | 267,65 | 268,30 | 260,00 | 263,70 | -0,26% | 1.515,00 |
| 13.03.2024 | 260,65 | 264,50 | 257,60 | 264,40 | 1,71% | 1.901,00 |
| 12.03.2024 | 261,55 | 262,55 | 259,30 | 259,95 | -0,61% | 1.364,00 |
| 11.03.2024 | 255,60 | 261,90 | 253,50 | 261,55 | 1,71% | 4.228,00 |
| 08.03.2024 | 261,80 | 263,40 | 257,00 | 257,15 | -1,42% | 3.371,00 |
| 07.03.2024 | 253,95 | 262,05 | 250,00 | 260,85 | -0,08% | 8.845,00 |
| 06.03.2024 | 279,00 | 280,00 | 256,90 | 261,05 | -1,58% | 8.386,00 |
| 05.03.2024 | 272,85 | 274,05 | 262,00 | 265,25 | -2,82% | 7.857,00 |
| 04.03.2024 | 277,05 | 279,95 | 269,10 | 272,95 | -1,60% | 4.315,00 |
| 01.03.2024 | 288,80 | 289,20 | 274,65 | 277,40 | -3,73% | 5.697,00 |
| 29.02.2024 | 288,05 | 296,40 | 286,00 | 288,15 | 0,35% | 6.514,00 |
| 28.02.2024 | 291,15 | 291,85 | 278,50 | 287,15 | -0,95% | 7.473,00 |
| 27.02.2024 | 289,75 | 301,25 | 286,20 | 289,90 | 2,35% | 20.177,00 |
| 26.02.2024 | 262,00 | 287,65 | 261,10 | 283,25 | 10,04% | 19.373,00 |
| 23.02.2024 | 248,90 | 261,30 | 247,35 | 257,40 | 2,45% | 11.457,00 |
| 22.02.2024 | 253,00 | 255,30 | 246,05 | 251,25 | 0,56% | 25.161,00 |
| 21.02.2024 | 265,00 | 266,30 | 246,70 | 249,85 | -26,00% | 27.683,00 |
| 20.02.2024 | 343,95 | 343,95 | 333,00 | 337,65 | -1,33% | 3.714,00 |
| 19.02.2024 | 344,55 | 346,35 | 340,35 | 342,20 | 0,10% | 1.234,00 |
| 16.02.2024 | 343,95 | 345,80 | 338,15 | 341,85 | 1,06% | 1.227,00 |
| 15.02.2024 | 345,75 | 346,35 | 335,55 | 338,25 | -1,63% | 1.747,00 |
| 14.02.2024 | 347,40 | 348,85 | 341,55 | 343,85 | -0,84% | 2.776,00 |
| 13.02.2024 | 346,20 | 348,50 | 331,70 | 346,75 | -0,10% | 2.937,00 |
| 12.02.2024 | 351,45 | 353,70 | 342,70 | 347,10 | -0,90% | 3.288,00 |
| 09.02.2024 | 342,90 | 352,05 | 341,50 | 350,25 | 1,74% | 1.981,00 |
| 08.02.2024 | 340,05 | 344,25 | 337,05 | 344,25 | 1,94% | 2.342,00 |
| 07.02.2024 | 317,15 | 339,75 | 317,15 | 337,70 | 6,78% | 1.398,00 |
| 06.02.2024 | 322,65 | 323,65 | 315,85 | 316,25 | -0,49% | 1.517,00 |
| 05.02.2024 | 320,65 | 322,50 | 315,55 | 317,80 | 0,19% | 1.687,00 |
| 02.02.2024 | 315,30 | 318,00 | 313,60 | 317,20 | 2,01% | 813,00 |
| 01.02.2024 | 315,60 | 317,65 | 310,00 | 310,95 | 0,21% | 973,00 |
| 31.01.2024 | 317,45 | 318,70 | 307,30 | 310,30 | -2,67% | 975,00 |
| 30.01.2024 | 320,90 | 322,00 | 317,20 | 318,80 | 0,50% | 1.061,00 |
| 29.01.2024 | 315,85 | 318,40 | 314,20 | 317,20 | 0,60% | 1.448,00 |
| 26.01.2024 | 315,80 | 315,80 | 309,85 | 315,30 | -0,22% | 1.056,00 |
| 25.01.2024 | 314,05 | 317,35 | 312,25 | 316,00 | -0,24% | 1.151,00 |
| 24.01.2024 | 318,15 | 319,70 | 316,15 | 316,75 | 0,46% | 2.391,00 |
| 23.01.2024 | 318,95 | 321,50 | 314,00 | 315,30 | -1,25% | 995,00 |
| 22.01.2024 | 312,85 | 321,70 | 311,90 | 319,30 | 3,40% | 2.325,00 |
| 19.01.2024 | 308,70 | 312,50 | 308,45 | 308,80 | -0,50% | 1.575,00 |
| 18.01.2024 | 305,45 | 310,85 | 304,85 | 310,35 | 2,36% | 2.937,00 |
| 17.01.2024 | 303,70 | 306,35 | 299,20 | 303,20 | -0,56% | 1.685,00 |
| 16.01.2024 | 297,75 | 306,45 | 296,40 | 304,90 | 2,66% | 1.394,00 |
| 15.01.2024 | 300,05 | 300,05 | 296,65 | 297,00 | -0,10% | 805,00 |
| 12.01.2024 | 294,95 | 300,05 | 293,60 | 297,30 | 1,23% | 1.878,00 |
| 11.01.2024 | 290,00 | 294,90 | 288,85 | 293,70 | 2,85% | 1.091,00 |
| 10.01.2024 | 276,75 | 285,55 | 274,70 | 285,55 | 5,37% | 586,00 |
| 09.01.2024 | 263,35 | 273,05 | 263,00 | 271,00 | 3,30% | 837,00 |
| 08.01.2024 | 257,90 | 263,55 | 257,50 | 262,35 | 1,33% | 421,00 |
| 05.01.2024 | 260,10 | 260,10 | 258,20 | 258,90 | -0,71% | 564,00 |
| 04.01.2024 | 262,45 | 262,75 | 259,70 | 260,75 | -0,95% | 1.192,00 |
| 03.01.2024 | 264,00 | 264,95 | 259,95 | 263,25 | -0,60% | 1.378,00 |
| 02.01.2024 | 268,05 | 268,05 | 260,40 | 264,85 | -1,05% | 1.777,00 |
| 29.12.2023 | 267,50 | 268,75 | 267,15 | 267,65 | 0,62% | 764,00 |
| 28.12.2023 | 268,15 | 269,00 | 265,65 | 266,00 | -0,67% | 1.514,00 |
| 27.12.2023 | 272,05 | 272,60 | 267,80 | 267,80 | -1,58% | 887,00 |
| 22.12.2023 | 270,75 | 273,05 | 264,80 | 272,10 | -0,20% | 1.103,00 |
| 21.12.2023 | 278,00 | 278,10 | 271,60 | 272,65 | -2,03% | 418,00 |
| 20.12.2023 | 280,80 | 282,10 | 277,90 | 278,30 | -1,43% | 407,00 |
| 19.12.2023 | 282,55 | 282,55 | 280,40 | 282,35 | 0,82% | 444,00 |
| 18.12.2023 | 279,65 | 282,65 | 277,00 | 280,05 | -0,69% | 2.415,00 |
| 15.12.2023 | 274,50 | 282,00 | 274,25 | 282,00 | 2,47% | 1.703,00 |
| 14.12.2023 | 291,90 | 291,95 | 274,80 | 275,20 | -4,24% | 4.724,00 |
| 13.12.2023 | 283,55 | 288,60 | 283,00 | 287,40 | 0,82% | 1.057,00 |
| 12.12.2023 | 278,45 | 285,35 | 277,05 | 285,05 | 3,52% | 293,00 |
| 11.12.2023 | 279,35 | 279,35 | 275,10 | 275,35 | -0,13% | 1.478,00 |
| 08.12.2023 | 271,35 | 275,70 | 270,60 | 275,70 | 1,88% | 447,00 |
| 07.12.2023 | 266,50 | 270,80 | 266,25 | 270,60 | 0,04% | 802,00 |
| 06.12.2023 | 273,10 | 274,15 | 270,50 | 270,50 | 0,54% | 897,00 |
| 05.12.2023 | 264,35 | 269,05 | 260,95 | 269,05 | 2,55% | 587,00 |
| 04.12.2023 | 272,60 | 272,70 | 261,80 | 262,35 | -3,21% | 1.662,00 |
| 01.12.2023 | 271,95 | 272,95 | 268,70 | 271,05 | 1,54% | 1.645,00 |