7,850€
-2,48%
Echtzeit-Aktienkurs Optex Systems Holdings
Bid:
Ask:
Aktienkurse zur Optex Systems Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,78 | 7,83 | 7,65 | 7,73 | -4,04% | - |
| 11.11.2026 | 7,63 | 8,05 | 7,63 | 8,05 | 4,55% | - |
| 10.11.2026 | 7,83 | 7,93 | 7,70 | 7,70 | 1,99% | - |
| 09.11.2026 | 7,35 | 7,58 | 7,25 | 7,55 | 3,42% | - |
| 06.11.2026 | 7,30 | 7,35 | 7,30 | 7,30 | -7,89% | - |
| 05.11.2026 | 7,93 | 7,98 | 7,88 | 7,93 | -1,55% | - |
| 04.11.2026 | 8,13 | 8,28 | 7,80 | 8,05 | -3,01% | - |
| 03.11.2026 | 8,28 | 8,43 | 8,20 | 8,30 | -1,78% | - |
| 02.11.2026 | 8,18 | 8,45 | 8,08 | 8,45 | 1,81% | - |
| 30.10.2026 | 8,18 | 8,30 | 8,15 | 8,30 | 1,53% | - |
| 29.10.2026 | 8,13 | 8,18 | 8,13 | 8,18 | -0,30% | - |
| 28.10.2026 | 8,48 | 8,53 | 8,15 | 8,20 | -4,37% | - |
| 27.10.2026 | 8,53 | 8,58 | 8,48 | 8,58 | 0,29% | - |
| 26.10.2026 | 8,63 | 8,68 | 8,55 | 8,55 | 0,29% | - |
| 23.10.2026 | 8,63 | 8,68 | 8,53 | 8,53 | -1,16% | - |
| 22.10.2026 | 8,58 | 8,63 | 8,58 | 8,63 | 0,88% | - |
| 21.10.2026 | 8,83 | 8,83 | 8,45 | 8,55 | 0,88% | - |
| 20.10.2026 | 8,68 | 8,68 | 8,45 | 8,48 | -4,24% | - |
| 19.10.2026 | 8,83 | 9,05 | 8,70 | 8,85 | -0,84% | - |
| 16.10.2026 | 8,98 | 8,98 | 8,88 | 8,93 | 0,85% | - |
| 15.10.2026 | 8,98 | 9,03 | 8,85 | 8,85 | 0,00% | - |
| 14.10.2026 | 8,88 | 8,98 | 8,85 | 8,85 | -0,56% | - |
| 13.10.2026 | 9,08 | 9,13 | 8,90 | 8,90 | -1,93% | - |
| 12.10.2026 | 9,08 | 9,13 | 9,03 | 9,08 | 1,11% | - |
| 09.10.2026 | 8,93 | 8,98 | 8,88 | 8,98 | -1,64% | - |
| 08.10.2026 | 9,08 | 9,23 | 9,08 | 9,13 | -1,88% | - |
| 07.10.2026 | 9,13 | 9,68 | 9,13 | 9,30 | 1,36% | - |
| 06.10.2026 | 9,23 | 9,28 | 9,15 | 9,18 | -2,13% | - |
| 05.10.2026 | 9,33 | 9,38 | 9,28 | 9,38 | -0,53% | - |
| 02.10.2026 | 9,33 | 9,43 | 9,33 | 9,43 | -1,57% | - |
| 01.10.2026 | 9,58 | 9,63 | 9,48 | 9,58 | 3,23% | - |
| 30.09.2026 | 9,33 | 9,38 | 9,28 | 9,28 | -0,27% | - |
| 29.09.2026 | 9,23 | 9,35 | 9,18 | 9,30 | 1,36% | - |
| 28.09.2026 | 9,13 | 9,20 | 9,03 | 9,18 | -1,08% | - |
| 25.09.2026 | 9,18 | 9,28 | 9,13 | 9,28 | -1,85% | - |
| 24.09.2026 | 9,13 | 9,45 | 9,08 | 9,45 | 3,00% | - |
| 23.09.2026 | 9,23 | 9,23 | 9,18 | 9,18 | 0,55% | - |
| 22.09.2026 | 9,13 | 9,23 | 8,80 | 9,13 | -2,67% | - |
| 21.09.2026 | 9,33 | 9,38 | 9,33 | 9,38 | 1,08% | - |
| 18.09.2026 | 9,28 | 9,33 | 9,18 | 9,28 | 0,00% | - |
| 17.09.2026 | 9,28 | 9,38 | 9,23 | 9,28 | 2,49% | - |
| 16.09.2026 | 9,08 | 9,08 | 8,95 | 9,05 | -0,55% | - |
| 15.09.2026 | 9,03 | 9,10 | 8,95 | 9,10 | 0,83% | - |
| 14.09.2026 | 8,83 | 9,05 | 8,75 | 9,03 | 2,56% | - |
| 11.09.2026 | 8,88 | 9,18 | 8,78 | 8,80 | 0,00% | - |
| 10.09.2026 | 8,63 | 8,80 | 8,63 | 8,80 | 0,57% | - |
| 09.09.2026 | 8,83 | 8,88 | 8,68 | 8,75 | -1,13% | - |
| 08.09.2026 | 8,83 | 8,93 | 8,70 | 8,85 | 0,57% | - |
| 07.09.2026 | 8,88 | 8,88 | 8,80 | 8,80 | 0,57% | - |
| 04.09.2026 | 8,93 | 9,00 | 8,75 | 8,75 | -0,57% | - |
| 03.09.2026 | 8,78 | 8,95 | 8,73 | 8,80 | -1,68% | - |
| 02.09.2026 | 8,78 | 9,03 | 8,73 | 8,95 | 2,58% | - |
| 01.09.2026 | 8,48 | 8,83 | 8,38 | 8,73 | -0,57% | - |
| 31.08.2026 | 8,68 | 8,83 | 8,63 | 8,78 | -0,28% | - |
| 28.08.2026 | 8,78 | 8,93 | 8,63 | 8,80 | -0,85% | - |
| 27.08.2026 | 8,78 | 8,88 | 8,78 | 8,88 | -3,01% | - |
| 26.08.2026 | 8,88 | 9,23 | 8,83 | 9,15 | -2,40% | - |
| 25.08.2026 | 9,33 | 9,43 | 9,23 | 9,38 | -2,60% | - |
| 24.08.2026 | 9,55 | 9,63 | 9,43 | 9,63 | 3,77% | - |
| 21.08.2026 | 9,23 | 9,33 | 9,08 | 9,28 | -2,37% | - |
| 20.08.2026 | 9,53 | 9,63 | 9,38 | 9,50 | -1,55% | - |
| 19.08.2026 | 9,73 | 9,78 | 9,53 | 9,65 | -1,78% | - |
| 18.08.2026 | 9,63 | 9,90 | 9,58 | 9,83 | 1,03% | - |
| 17.08.2026 | 9,78 | 10,20 | 9,73 | 9,73 | -4,89% | - |
| 14.08.2026 | 10,23 | 10,25 | 10,15 | 10,23 | 4,60% | - |
| 13.08.2026 | 9,78 | 9,78 | 9,78 | 9,78 | -2,74% | - |
| 12.08.2026 | 10,03 | 10,05 | 10,03 | 10,05 | -1,95% | - |
| 11.08.2026 | 9,93 | 10,25 | 9,78 | 10,25 | 7,61% | - |
| 10.08.2026 | 10,35 | 10,35 | 9,53 | 9,53 | -8,85% | - |
| 07.08.2026 | 10,45 | 10,65 | 10,45 | 10,45 | -0,48% | - |
| 06.08.2026 | 10,43 | 10,50 | 10,43 | 10,50 | 6,06% | - |
| 05.08.2026 | 9,75 | 9,90 | 9,73 | 9,90 | 1,02% | - |
| 04.08.2026 | 9,55 | 9,80 | 9,38 | 9,80 | -1,26% | - |
| 03.08.2026 | 9,78 | 9,98 | 9,78 | 9,93 | 1,53% | - |
| 31.07.2026 | 9,80 | 9,80 | 9,68 | 9,78 | -0,76% | - |
| 30.07.2026 | 9,75 | 9,85 | 9,60 | 9,85 | -1,75% | - |
| 29.07.2026 | 9,98 | 10,03 | 9,98 | 10,03 | -0,50% | - |
| 28.07.2026 | 10,08 | 10,08 | 10,08 | 10,08 | 2,03% | - |
| 27.07.2026 | 9,80 | 9,88 | 9,75 | 9,88 | -6,84% | - |
| 24.07.2026 | 10,23 | 10,60 | 10,23 | 10,60 | -1,40% | - |
| 23.07.2026 | 10,10 | 10,75 | 10,10 | 10,75 | -1,38% | - |
| 22.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 21.07.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -4,04% | - |
| 20.07.2026 | 11,15 | 11,25 | 11,15 | 11,15 | -2,19% | - |
| 17.07.2026 | 11,40 | 11,45 | 11,30 | 11,40 | 0,44% | - |
| 16.07.2026 | 11,45 | 11,60 | 11,30 | 11,35 | -2,58% | - |
| 15.07.2026 | 11,45 | 11,70 | 11,35 | 11,65 | 3,10% | - |
| 14.07.2026 | 11,20 | 11,30 | 11,10 | 11,30 | 1,35% | - |
| 13.07.2026 | 11,05 | 11,15 | 11,05 | 11,15 | -4,29% | - |
| 10.07.2026 | 11,70 | 11,90 | 11,55 | 11,65 | 4,02% | - |
| 09.07.2026 | 11,20 | 11,20 | 11,15 | 11,20 | -8,94% | - |
| 08.07.2026 | 12,25 | 12,30 | 12,20 | 12,30 | 5,58% | - |
| 07.07.2026 | 12,00 | 12,00 | 11,65 | 11,65 | 0,87% | - |
| 06.07.2026 | 11,75 | 11,75 | 11,55 | 11,55 | -1,70% | - |
| 03.07.2026 | 11,70 | 11,75 | 11,70 | 11,75 | -2,08% | - |
| 02.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 01.07.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 30.06.2026 | 11,90 | 12,10 | 11,90 | 12,10 | 8,04% | - |
| 29.06.2026 | 11,20 | 11,25 | 11,20 | 11,20 | 3,23% | - |
| 26.06.2026 | 11,05 | 11,20 | 10,85 | 10,85 | -0,46% | - |