5,137€
4,69%
Echtzeit-Aktienkurs ELECTRO OPT.
Bid:
Ask:
Aktienkurse zur ELECTRO OPT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 5,16 | 5,19 | 5,04 | 5,08 | 3,61% | 38.715,00 |
| 14.07.2026 | 4,90 | 4,96 | 4,75 | 4,91 | -2,48% | 37.218,00 |
| 13.07.2026 | 5,00 | 5,10 | 4,84 | 5,03 | -4,66% | 77.675,00 |
| 10.07.2026 | 5,17 | 5,28 | 5,07 | 5,28 | -4,87% | 60.971,00 |
| 09.07.2026 | 5,51 | 5,56 | 5,45 | 5,55 | 3,08% | 8.911,00 |
| 08.07.2026 | 5,47 | 5,59 | 5,33 | 5,38 | -7,14% | 57.374,00 |
| 07.07.2026 | 5,78 | 5,92 | 5,78 | 5,80 | -1,53% | 8.622,00 |
| 06.07.2026 | 6,00 | 6,01 | 5,83 | 5,89 | -2,06% | 11.356,00 |
| 03.07.2026 | 6,10 | 6,10 | 5,97 | 6,01 | -0,33% | 9.869,00 |
| 02.07.2026 | 6,02 | 6,10 | 5,93 | 6,03 | 4,47% | 9.283,00 |
| 01.07.2026 | 6,14 | 6,14 | 5,77 | 5,77 | -6,12% | 11.528,00 |
| 30.06.2026 | 6,06 | 6,22 | 6,05 | 6,15 | 5,09% | 32.591,00 |
| 29.06.2026 | 5,73 | 5,95 | 5,73 | 5,85 | 1,74% | 43.034,00 |
| 26.06.2026 | 5,66 | 5,77 | 5,58 | 5,75 | -1,57% | 30.821,00 |
| 25.06.2026 | 5,95 | 5,95 | 5,72 | 5,84 | 1,56% | 12.072,00 |
| 24.06.2026 | 5,84 | 5,88 | 5,75 | 5,75 | 2,71% | 28.135,00 |
| 23.06.2026 | 5,87 | 5,87 | 5,38 | 5,60 | -9,09% | 298.852,00 |
| 22.06.2026 | 6,18 | 6,25 | 6,13 | 6,16 | -4,05% | 49.525,00 |
| 19.06.2026 | 6,55 | 6,60 | 6,32 | 6,42 | 15,68% | 113.514,00 |
| 17.06.2026 | 5,44 | 5,61 | 5,38 | 5,55 | -2,56% | 121.828,00 |
| 16.06.2026 | 5,41 | 5,96 | 5,30 | 5,70 | 3,60% | 388.137,00 |
| 15.06.2026 | 5,51 | 5,57 | 5,40 | 5,50 | -5,01% | 113.018,00 |
| 12.06.2026 | 5,78 | 5,79 | 5,66 | 5,79 | -4,14% | 45.908,00 |
| 11.06.2026 | 5,77 | 6,04 | 5,65 | 6,04 | 3,18% | 58.619,00 |
| 10.06.2026 | 6,05 | 6,05 | 5,80 | 5,85 | -6,70% | 65.238,00 |
| 09.06.2026 | 6,57 | 6,58 | 6,05 | 6,27 | -5,88% | 42.084,00 |
| 08.06.2026 | 6,45 | 6,80 | 6,45 | 6,66 | 2,71% | 25.529,00 |
| 05.06.2026 | 6,73 | 6,89 | 6,44 | 6,49 | -3,60% | 71.578,00 |
| 04.06.2026 | 6,63 | 6,73 | 6,50 | 6,73 | -4,38% | 128.519,00 |
| 03.06.2026 | 7,34 | 7,37 | 7,04 | 7,04 | -4,81% | 136.771,00 |
| 02.06.2026 | 7,50 | 7,74 | 7,39 | 7,39 | 0,05% | 177.892,00 |
| 01.06.2026 | 7,20 | 7,44 | 7,10 | 7,39 | 12,96% | 690.142,00 |
| 29.05.2026 | 6,72 | 6,75 | 6,50 | 6,54 | 9,73% | 352.886,00 |
| 28.05.2026 | 5,87 | 6,05 | 5,82 | 5,96 | 5,82% | 132.481,00 |
| 27.05.2026 | 5,60 | 5,72 | 5,58 | 5,63 | 3,38% | 52.251,00 |
| 26.05.2026 | 5,42 | 5,58 | 5,38 | 5,45 | -0,87% | 80.533,00 |
| 25.05.2026 | 5,50 | 5,50 | 5,36 | 5,50 | 1,25% | 31.601,00 |
| 22.05.2026 | 5,32 | 5,65 | 5,32 | 5,43 | 6,01% | 112.441,00 |
| 21.05.2026 | 4,98 | 5,13 | 4,92 | 5,12 | 0,71% | 225.676,00 |
| 20.05.2026 | 4,91 | 5,09 | 4,85 | 5,09 | -7,93% | 128.873,00 |
| 15.05.2026 | 5,51 | 5,56 | 5,45 | 5,52 | 4,98% | 43.474,00 |
| 14.05.2026 | 5,25 | 5,43 | 5,25 | 5,26 | -3,02% | 18.180,00 |
| 13.05.2026 | 5,31 | 5,55 | 5,31 | 5,43 | 2,42% | 50.855,00 |
| 12.05.2026 | 5,29 | 5,36 | 5,23 | 5,30 | -0,49% | 55.908,00 |
| 11.05.2026 | 5,33 | 5,43 | 5,25 | 5,32 | -4,07% | 87.934,00 |
| 08.05.2026 | 5,56 | 5,60 | 5,44 | 5,55 | -6,28% | 47.506,00 |
| 07.05.2026 | 5,85 | 5,92 | 5,75 | 5,92 | -2,34% | 69.690,00 |
| 06.05.2026 | 6,10 | 6,13 | 5,95 | 6,06 | 1,64% | 33.322,00 |
| 05.05.2026 | 6,10 | 6,10 | 5,91 | 5,97 | -0,50% | 21.436,00 |
| 04.05.2026 | 6,00 | 6,08 | 5,97 | 6,00 | 5,45% | 62.396,00 |
| 30.04.2026 | 5,50 | 5,69 | 5,44 | 5,69 | -2,10% | 33.401,00 |
| 29.04.2026 | 5,81 | 5,85 | 5,71 | 5,81 | -0,72% | 46.394,00 |
| 28.04.2026 | 5,99 | 6,01 | 5,85 | 5,85 | -5,61% | 16.298,00 |
| 27.04.2026 | 6,31 | 6,31 | 6,11 | 6,20 | 1,47% | 29.776,00 |
| 24.04.2026 | 6,03 | 6,27 | 5,99 | 6,11 | -0,68% | 64.175,00 |
| 23.04.2026 | 6,32 | 6,32 | 6,05 | 6,15 | -4,44% | 82.436,00 |
| 22.04.2026 | 6,36 | 6,49 | 6,35 | 6,44 | 3,64% | 47.261,00 |
| 21.04.2026 | 6,35 | 6,40 | 6,17 | 6,21 | 2,95% | 58.962,00 |
| 20.04.2026 | 6,15 | 6,17 | 5,87 | 6,03 | -3,43% | 34.023,00 |
| 17.04.2026 | 6,19 | 6,29 | 6,12 | 6,25 | -1,33% | 92.503,00 |
| 16.04.2026 | 6,40 | 6,50 | 6,26 | 6,33 | 3,57% | 216.083,00 |
| 15.04.2026 | 6,22 | 6,29 | 6,02 | 6,11 | 4,37% | 211.606,00 |
| 14.04.2026 | 5,84 | 5,96 | 5,74 | 5,86 | 4,27% | 63.636,00 |
| 13.04.2026 | 5,45 | 5,65 | 5,37 | 5,62 | 1,30% | 66.756,00 |
| 10.04.2026 | 5,65 | 5,70 | 5,52 | 5,54 | -2,43% | 21.626,00 |
| 09.04.2026 | 5,69 | 5,76 | 5,60 | 5,68 | -4,50% | 55.106,00 |
| 08.04.2026 | 5,85 | 6,00 | 5,80 | 5,95 | 8,18% | 142.660,00 |
| 07.04.2026 | 5,54 | 5,78 | 5,50 | 5,50 | 0,36% | 85.207,00 |
| 02.04.2026 | 5,38 | 5,49 | 5,32 | 5,48 | 0,92% | 71.978,00 |
| 01.04.2026 | 5,42 | 5,48 | 5,33 | 5,43 | 8,60% | 75.780,00 |
| 31.03.2026 | 4,82 | 5,01 | 4,76 | 5,00 | 4,17% | 55.672,00 |
| 30.03.2026 | 4,95 | 5,00 | 4,80 | 4,80 | -6,80% | 143.499,00 |
| 27.03.2026 | 5,08 | 5,20 | 5,03 | 5,15 | -6,70% | 128.285,00 |
| 26.03.2026 | 5,65 | 5,65 | 5,41 | 5,52 | -0,90% | 154.907,00 |
| 25.03.2026 | 5,41 | 5,57 | 5,32 | 5,57 | 7,53% | 127.404,00 |
| 24.03.2026 | 5,11 | 5,18 | 5,07 | 5,18 | -7,66% | 135.609,00 |
| 23.03.2026 | 5,35 | 5,69 | 5,11 | 5,61 | -2,94% | 168.933,00 |
| 20.03.2026 | 5,81 | 5,95 | 5,10 | 5,78 | -0,34% | 111.469,00 |
| 19.03.2026 | 5,97 | 5,97 | 5,72 | 5,80 | 0,00% | 53.522,00 |
| 18.03.2026 | 5,95 | 6,05 | 5,80 | 5,80 | 0,00% | 146.532,00 |
| 17.03.2026 | 5,50 | 5,84 | 5,40 | 5,80 | -11,45% | 828.747,00 |
| 16.03.2026 | 6,65 | 6,85 | 6,51 | 6,55 | -5,07% | 314.270,00 |
| 13.03.2026 | 6,90 | 7,08 | 6,79 | 6,90 | 16,16% | 483.659,00 |
| 12.03.2026 | 6,18 | 6,24 | 5,84 | 5,94 | -9,45% | 331.487,00 |
| 11.03.2026 | 6,56 | 6,57 | 6,46 | 6,56 | 2,98% | 50.640,00 |
| 10.03.2026 | 6,45 | 6,55 | 6,27 | 6,37 | 6,17% | 288.976,00 |
| 09.03.2026 | 5,90 | 6,00 | 5,83 | 6,00 | 4,53% | 113.605,00 |
| 06.03.2026 | 5,93 | 5,99 | 5,30 | 5,74 | -0,86% | 169.760,00 |
| 05.03.2026 | 5,75 | 5,80 | 5,65 | 5,79 | -3,50% | 79.572,00 |
| 04.03.2026 | 5,98 | 6,00 | 5,84 | 6,00 | 2,04% | 119.732,00 |
| 03.03.2026 | 5,61 | 5,95 | 5,51 | 5,88 | -1,34% | 408.939,00 |
| 02.03.2026 | 5,68 | 6,00 | 5,54 | 5,96 | 9,56% | 440.623,00 |
| 27.02.2026 | 5,36 | 5,54 | 5,25 | 5,44 | 7,51% | 230.739,00 |
| 26.02.2026 | 5,11 | 5,18 | 5,06 | 5,06 | 2,43% | 64.859,00 |
| 25.02.2026 | 4,88 | 5,01 | 4,88 | 4,94 | 11,51% | 140.446,00 |
| 24.02.2026 | 4,42 | 4,44 | 4,36 | 4,43 | -3,70% | 31.529,00 |
| 23.02.2026 | 4,58 | 4,64 | 4,50 | 4,60 | 2,22% | 122.547,00 |
| 20.02.2026 | 4,29 | 4,50 | 4,23 | 4,50 | 6,26% | 62.343,00 |
| 19.02.2026 | 4,44 | 4,44 | 4,15 | 4,24 | -7,23% | 251.231,00 |
| 18.02.2026 | 4,42 | 4,65 | 4,38 | 4,57 | 2,82% | 153.106,00 |