8,625€
-0,29%
Echtzeit-Aktienkurs Optex Systems Holdings
Bid:
Ask:
Aktienkurse zur Optex Systems Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,83 | 8,88 | 8,55 | 8,65 | -1,70% | - |
| 08.09.2026 | 8,83 | 8,93 | 8,70 | 8,80 | -0,85% | - |
| 07.09.2026 | 8,88 | 8,88 | 8,80 | 8,88 | 1,43% | 8.866,00 |
| 04.09.2026 | 8,93 | 9,00 | 8,65 | 8,75 | -0,57% | - |
| 03.09.2026 | 8,78 | 9,05 | 8,73 | 8,80 | -1,68% | 21.286,00 |
| 02.09.2026 | 8,78 | 9,23 | 8,73 | 8,95 | 5,60% | - |
| 01.09.2026 | 8,48 | 8,48 | 8,48 | 8,48 | 2,11% | - |
| 31.08.2026 | 8,68 | 8,83 | 8,30 | 8,30 | -4,60% | - |
| 28.08.2026 | 8,78 | 8,95 | 8,63 | 8,70 | -2,25% | - |
| 27.08.2026 | 8,78 | 9,03 | 8,78 | 8,90 | 0,85% | - |
| 26.08.2026 | 8,88 | 9,23 | 8,78 | 8,83 | -1,94% | - |
| 25.08.2026 | 9,33 | 9,43 | 9,00 | 9,00 | -3,23% | - |
| 24.08.2026 | 9,53 | 9,68 | 9,23 | 9,30 | 8,77% | - |
| 21.08.2026 | 9,23 | 9,73 | 8,55 | 8,55 | -7,07% | - |
| 20.08.2026 | 9,53 | 9,68 | 9,20 | 9,20 | -3,41% | - |
| 19.08.2026 | 9,73 | 9,78 | 9,53 | 9,53 | -2,56% | - |
| 18.08.2026 | 9,63 | 9,90 | 9,58 | 9,78 | -1,26% | - |
| 17.08.2026 | 9,80 | 10,20 | 9,68 | 9,90 | 0,76% | - |
| 14.08.2026 | 10,20 | 10,25 | 9,73 | 9,83 | 0,00% | - |
| 12.08.2026 | 10,03 | 10,08 | 9,13 | 9,83 | -2,00% | - |
| 11.08.2026 | 9,90 | 10,45 | 9,78 | 10,03 | -1,72% | - |
| 10.08.2026 | 10,38 | 10,45 | 9,53 | 10,20 | -4,23% | - |
| 07.08.2026 | 10,48 | 10,90 | 10,45 | 10,65 | 1,19% | - |
| 06.08.2026 | 10,43 | 10,90 | 10,33 | 10,53 | 1,45% | - |
| 05.08.2026 | 9,73 | 10,68 | 9,50 | 10,38 | 5,60% | - |
| 04.08.2026 | 9,55 | 10,00 | 9,38 | 9,83 | -1,26% | - |
| 03.08.2026 | 9,80 | 10,15 | 9,50 | 9,95 | -0,50% | - |
| 31.07.2026 | 9,80 | 10,35 | 9,68 | 10,00 | 1,52% | - |
| 30.07.2026 | 9,75 | 10,30 | 9,60 | 9,85 | -0,51% | - |
| 29.07.2026 | 10,00 | 10,53 | 9,80 | 9,90 | 4,76% | - |
| 28.07.2026 | 10,10 | 10,45 | 9,45 | 9,45 | -6,44% | - |
| 27.07.2026 | 9,80 | 10,35 | 9,75 | 10,10 | -1,22% | - |
| 24.07.2026 | 10,20 | 10,70 | 9,90 | 10,23 | -9,51% | - |
| 23.07.2026 | 10,10 | 11,30 | 10,10 | 11,30 | 3,67% | 442,00 |
| 22.07.2026 | 10,85 | 11,35 | 10,80 | 10,90 | 6,86% | - |
| 21.07.2026 | 10,70 | 11,05 | 10,20 | 10,20 | 2,00% | - |
| 20.07.2026 | 11,15 | 11,40 | 10,00 | 10,00 | -10,71% | - |
| 17.07.2026 | 11,40 | 11,70 | 11,10 | 11,20 | 3,70% | - |
| 16.07.2026 | 11,45 | 11,70 | 10,80 | 10,80 | -6,49% | - |
| 15.07.2026 | 11,45 | 11,70 | 11,35 | 11,55 | 0,43% | - |
| 14.07.2026 | 11,20 | 11,75 | 11,10 | 11,50 | 9,52% | - |
| 13.07.2026 | 11,05 | 11,50 | 10,50 | 10,50 | -5,41% | - |
| 10.07.2026 | 11,70 | 11,90 | 11,10 | 11,10 | 1,83% | - |
| 09.07.2026 | 11,20 | 11,85 | 10,90 | 10,90 | -9,17% | - |
| 08.07.2026 | 12,25 | 12,65 | 11,10 | 12,00 | -1,23% | - |
| 07.07.2026 | 12,00 | 12,20 | 11,65 | 12,15 | 10,45% | - |
| 06.07.2026 | 11,70 | 12,05 | 11,00 | 11,00 | -6,38% | - |
| 03.07.2026 | 11,70 | 11,75 | 11,70 | 11,75 | 1,29% | - |
| 02.07.2026 | 12,00 | 12,20 | 11,60 | 11,60 | -3,33% | - |
| 01.07.2026 | 12,30 | 12,35 | 11,75 | 12,00 | 1,69% | - |
| 30.06.2026 | 11,90 | 12,65 | 11,55 | 11,80 | 5,36% | - |
| 29.06.2026 | 11,25 | 12,30 | 11,05 | 11,20 | 1,82% | - |
| 26.06.2026 | 11,05 | 11,30 | 10,75 | 11,00 | -2,22% | - |
| 25.06.2026 | 10,95 | 11,70 | 10,80 | 11,25 | 10,29% | - |
| 24.06.2026 | 11,05 | 11,50 | 10,20 | 10,20 | -1,92% | - |
| 23.06.2026 | 11,45 | 11,50 | 10,40 | 10,40 | -2,80% | - |
| 22.06.2026 | 11,35 | 11,55 | 10,70 | 10,70 | -4,46% | - |
| 19.06.2026 | 11,35 | 11,35 | 11,20 | 11,20 | 13,13% | - |
| 17.06.2026 | 10,95 | 11,15 | 9,90 | 9,90 | -1,00% | - |
| 16.06.2026 | 10,65 | 11,00 | 10,00 | 10,00 | -6,54% | - |
| 15.06.2026 | 10,95 | 11,10 | 10,50 | 10,70 | -4,46% | - |
| 12.06.2026 | 11,50 | 11,70 | 10,85 | 11,20 | -0,88% | - |
| 11.06.2026 | 10,55 | 11,50 | 10,55 | 11,30 | 5,36% | - |
| 10.06.2026 | 11,60 | 11,80 | 10,63 | 10,73 | -8,72% | - |
| 09.06.2026 | 10,95 | 11,90 | 10,85 | 11,75 | 7,80% | - |
| 08.06.2026 | 10,55 | 10,90 | 10,35 | 10,90 | 3,32% | - |
| 05.06.2026 | 10,30 | 10,85 | 10,15 | 10,55 | 9,90% | - |
| 04.06.2026 | 10,08 | 10,33 | 9,60 | 9,60 | -4,24% | - |
| 03.06.2026 | 10,28 | 10,60 | 9,95 | 10,03 | -2,43% | - |
| 02.06.2026 | 10,08 | 10,45 | 9,75 | 10,28 | 2,75% | - |
| 01.06.2026 | 9,73 | 10,08 | 9,55 | 10,00 | 2,83% | - |
| 29.05.2026 | 9,63 | 9,98 | 9,55 | 9,73 | 0,78% | - |
| 28.05.2026 | 10,03 | 10,05 | 9,58 | 9,65 | 2,93% | - |
| 27.05.2026 | 9,80 | 9,80 | 9,33 | 9,38 | -4,34% | - |
| 26.05.2026 | 9,33 | 9,83 | 9,33 | 9,80 | 7,10% | - |
| 25.05.2026 | 9,33 | 9,33 | 9,15 | 9,15 | -2,14% | - |
| 22.05.2026 | 9,20 | 9,60 | 9,05 | 9,35 | 1,91% | - |
| 21.05.2026 | 8,75 | 9,38 | 8,55 | 9,18 | 5,16% | - |
| 20.05.2026 | 8,85 | 8,98 | 8,55 | 8,73 | -0,57% | - |
| 19.05.2026 | 9,15 | 9,38 | 8,70 | 8,78 | -4,10% | - |
| 18.05.2026 | 9,28 | 9,73 | 9,13 | 9,15 | -2,92% | - |
| 15.05.2026 | 9,63 | 9,95 | 9,20 | 9,43 | -7,14% | - |
| 14.05.2026 | 9,60 | 10,25 | 9,48 | 10,15 | 5,73% | - |
| 13.05.2026 | 10,00 | 10,40 | 9,45 | 9,60 | -4,95% | - |
| 12.05.2026 | 8,85 | 10,80 | 8,85 | 10,10 | 13,80% | - |
| 11.05.2026 | 8,73 | 9,10 | 8,65 | 8,88 | 0,85% | - |
| 08.05.2026 | 9,13 | 9,38 | 8,78 | 8,80 | -3,83% | - |
| 07.05.2026 | 9,25 | 9,43 | 9,10 | 9,15 | 4,57% | - |
| 06.05.2026 | 9,30 | 9,48 | 8,75 | 8,75 | -6,17% | - |
| 04.05.2026 | 9,38 | 9,80 | 9,20 | 9,33 | 3,04% | - |
| 30.04.2026 | 8,73 | 9,15 | 8,60 | 9,05 | 1,97% | - |
| 29.04.2026 | 9,00 | 9,20 | 8,73 | 8,88 | -2,47% | - |
| 28.04.2026 | 9,20 | 9,70 | 8,93 | 9,10 | -2,15% | - |
| 27.04.2026 | 9,05 | 9,58 | 9,03 | 9,30 | 1,92% | - |
| 24.04.2026 | 9,00 | 9,18 | 8,80 | 9,13 | 1,11% | - |
| 23.04.2026 | 9,30 | 9,68 | 8,95 | 9,03 | -2,43% | - |
| 22.04.2026 | 9,15 | 9,68 | 8,93 | 9,25 | 0,00% | - |
| 21.04.2026 | 9,63 | 9,93 | 9,15 | 9,25 | -4,15% | - |
| 20.04.2026 | 9,80 | 9,98 | 9,58 | 9,65 | 6,63% | - |
| 17.04.2026 | 9,73 | 10,05 | 9,05 | 9,05 | -1,09% | - |