WKN: | A1JZ0Q |
ISIN: | US6974351057 |
Land: | USA |
Branche: | Technologie |
Sektor: | IT-Services |
Weshalb die Palo Alto Networks-Aktie
ein AA-Rating hat,
erfahren Sie im Performance-Check
vom 30. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
29.08.2025 |
163,24 162,68 |
165,26 162,62 |
162,62 | 162,68 |
205.103 -0,40% |
-0,40% |
28.08.2025 |
160,24 163,34 |
163,54 160,24 |
160,24 | 163,34 |
3.271 1,42% |
1,42% |
27.08.2025 |
158,58 161,06 |
161,20 158,58 |
158,58 | 161,06 |
72.241 1,86% |
1,86% |
26.08.2025 |
158,00 158,12 |
160,00 157,96 |
157,96 | 158,12 |
94.378 -0,58% |
-0,58% |
25.08.2025 |
159,06 159,04 |
159,06 156,60 |
156,60 | 159,04 |
34.125 0,40% |
0,40% |
22.08.2025 |
157,52 158,40 |
159,26 157,52 |
157,52 | 158,40 |
92.571 0,32% |
0,32% |
21.08.2025 |
158,68 157,90 |
159,16 155,52 |
155,52 | 157,90 |
130.031 -0,37% |
-0,37% |
20.08.2025 |
155,34 158,48 |
160,42 155,34 |
155,34 | 158,48 |
83.836 2,03% |
2,03% |
19.08.2025 |
158,78 155,32 |
161,00 155,32 |
155,32 | 155,32 |
443.478 3,00% |
3,00% |
18.08.2025 |
153,20 150,80 |
153,20 150,10 |
150,10 | 150,80 |
196.992 -0,29% |
-0,29% |
15.08.2025 |
149,02 151,24 |
151,24 148,60 |
148,60 | 151,24 |
142.616 1,48% |
1,48% |
14.08.2025 |
151,06 149,04 |
151,76 149,04 |
149,04 | 149,04 |
76.886 -1,38% |
-1,38% |
13.08.2025 |
152,72 151,12 |
154,56 150,30 |
150,30 | 151,12 |
90.175 0,67% |
0,67% |
12.08.2025 |
146,26 150,12 |
150,20 146,26 |
146,26 | 150,12 |
79.831 3,79% |
3,79% |
11.08.2025 |
143,70 144,64 |
146,60 143,50 |
143,50 | 144,64 |
52.964 1,05% |
1,05% |
08.08.2025 |
144,52 143,14 |
145,38 143,14 |
143,14 | 143,14 |
170.379 -0,47% |
-0,47% |
07.08.2025 |
146,44 143,82 |
146,98 142,84 |
142,84 | 143,82 |
125.415 -2,82% |
-2,82% |
06.08.2025 |
147,40 148,00 |
148,12 145,76 |
145,76 | 148,00 |
232.262 1,37% |
1,37% |
05.08.2025 |
148,34 146,00 |
148,80 146,00 |
146,00 | 146,00 |
147.761 -1,10% |
-1,10% |
04.08.2025 |
150,78 147,62 |
152,00 147,44 |
147,44 | 147,62 |
130.318 -1,31% |
-1,31% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
176,88 177,92 |
184,82 164,12 |
164,12 | 177,92 | 0,59% |
Februar |
177,92 183,48 |
199,00 176,76 |
176,76 | 183,48 | 3,13% |
März |
183,48 157,54 |
175,26 157,54 |
157,54 | 157,54 | -14,14% |
April |
157,54 164,72 |
164,72 138,78 |
138,78 | 164,72 | 4,56% |
Mai |
164,72 168,40 |
173,82 160,20 |
160,20 | 168,40 | 2,23% |
Juni |
168,40 173,58 |
175,96 168,40 |
168,40 | 173,58 | 3,08% |
Juli |
173,58 151,64 |
176,20 151,64 |
151,64 | 151,64 | -12,64% |
August |
151,64 162,68 |
163,34 143,14 |
143,14 | 162,68 | 7,28% |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
176,88 162,68 |
199,00 138,78 |
138,78 | 162,68 | -8,03% |
2024 |
134,12 176,88 |
192,50 121,27 |
121,27 | 176,88 | 31,88% |
2023 |
66,20 134,12 |
143,47 62,40 |
62,40 | 134,12 | 102,60% |
2022 |
82,67 66,20 |
96,83 63,33 |
63,33 | 66,20 | -19,92% |
2021 |
48,12 82,67 |
83,50 44,10 |
44,10 | 82,67 | 71,80% |
2020 |
34,63 48,12 |
50,73 19,83 |
19,83 | 48,12 | 38,95% |
2019 |
27,00 34,63 |
37,84 26,26 |
26,26 | 34,63 | 28,26% |
2018 |
20,59 27,00 |
33,97 20,26 |
20,26 | 27,00 | 31,13% |
2017 |
19,89 20,59 |
24,67 16,61 |
16,61 | 20,59 | 3,52% |
2016 |
27,06 19,89 |
27,06 16,77 |
16,77 | 19,89 | -26,50% |
2015 |
16,72 27,06 |
30,23 16,39 |
16,39 | 27,06 | 61,84% |
2014 |
7,00 16,72 |
17,05 6,68 |
6,68 | 16,72 | 138,86% |
2013 |
6,63 7,00 |
7,59 5,00 |
5,00 | 7,00 | 5,58% |
2012 |
7,97 6,63 |
9,32 6,13 |
6,13 | 6,63 | -16,81% |