37,500€
-2,04%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
Ask:
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 37,72 | 38,02 | 37,04 | 37,50 | -2,04% | 7.804,00 |
| 11.11.2026 | 38,23 | 38,53 | 37,26 | 38,28 | 2,85% | 7.623,00 |
| 10.11.2026 | 37,39 | 37,72 | 35,28 | 37,22 | -1,12% | 19.899,00 |
| 09.11.2026 | 35,83 | 38,21 | 35,37 | 37,64 | 5,88% | 9.499,00 |
| 06.11.2026 | 34,65 | 35,82 | 34,33 | 35,55 | 2,54% | 5.982,00 |
| 05.11.2026 | 36,94 | 37,54 | 33,74 | 34,67 | -8,55% | 8.174,00 |
| 04.11.2026 | 39,44 | 40,09 | 37,34 | 37,91 | -3,85% | 6.121,00 |
| 03.11.2026 | 38,19 | 40,08 | 37,68 | 39,43 | 1,34% | 5.107,00 |
| 02.11.2026 | 39,61 | 39,72 | 38,59 | 38,91 | 0,52% | 3.266,00 |
| 30.10.2026 | 40,14 | 40,16 | 38,50 | 38,71 | -5,52% | 6.178,00 |
| 29.10.2026 | 40,53 | 41,31 | 39,31 | 40,97 | 0,15% | 6.104,00 |
| 28.10.2026 | 40,59 | 41,12 | 40,10 | 40,91 | 2,71% | 7.437,00 |
| 27.10.2026 | 39,07 | 39,99 | 39,04 | 39,83 | 1,97% | 3.205,00 |
| 26.10.2026 | 37,60 | 39,31 | 37,58 | 39,06 | 4,69% | 5.552,00 |
| 23.10.2026 | 38,29 | 38,85 | 36,89 | 37,31 | -2,81% | 3.406,00 |
| 22.10.2026 | 39,47 | 39,71 | 37,76 | 38,39 | -4,69% | 6.949,00 |
| 21.10.2026 | 36,50 | 40,45 | 36,43 | 40,28 | 11,36% | 8.902,00 |
| 20.10.2026 | 35,45 | 36,21 | 34,72 | 36,17 | 0,11% | 2.947,00 |
| 19.10.2026 | 36,66 | 36,95 | 35,94 | 36,13 | -0,55% | 4.788,00 |
| 16.10.2026 | 37,71 | 37,71 | 36,25 | 36,33 | -2,47% | 5.892,00 |
| 15.10.2026 | 37,19 | 37,26 | 37,17 | 37,25 | -3,97% | 148,00 |
| 14.10.2026 | 38,89 | 39,77 | 38,68 | 38,79 | -0,44% | 6.735,00 |
| 13.10.2026 | 37,98 | 39,31 | 37,63 | 38,96 | 0,70% | 4.224,00 |
| 12.10.2026 | 39,24 | 39,91 | 38,39 | 38,69 | -2,03% | 8.079,00 |
| 09.10.2026 | 40,28 | 40,69 | 39,12 | 39,49 | -1,74% | 4.680,00 |
| 08.10.2026 | 41,19 | 41,43 | 39,79 | 40,19 | -2,76% | 9.042,00 |
| 07.10.2026 | 43,47 | 43,56 | 40,55 | 41,33 | -4,94% | 10.227,00 |
| 06.10.2026 | 42,46 | 44,08 | 42,05 | 43,48 | 2,47% | 9.973,00 |
| 05.10.2026 | 43,88 | 43,98 | 41,96 | 42,43 | -3,44% | 9.250,00 |
| 02.10.2026 | 41,67 | 43,97 | 41,58 | 43,94 | 5,70% | 7.495,00 |
| 01.10.2026 | 42,48 | 42,74 | 40,83 | 41,57 | -0,29% | 4.919,00 |
| 30.09.2026 | 41,69 | 42,36 | 40,87 | 41,69 | 0,29% | 4.341,00 |
| 29.09.2026 | 40,71 | 41,71 | 40,67 | 41,57 | 1,41% | 4.016,00 |
| 28.09.2026 | 41,58 | 41,71 | 39,89 | 40,99 | -0,12% | 6.886,00 |
| 25.09.2026 | 40,96 | 41,27 | 40,29 | 41,04 | 1,51% | 2.391,00 |
| 24.09.2026 | 41,99 | 42,29 | 40,09 | 40,43 | -3,99% | 10.953,00 |
| 23.09.2026 | 41,96 | 42,36 | 41,57 | 42,11 | 0,31% | 1.633,00 |
| 22.09.2026 | 41,57 | 42,01 | 40,83 | 41,98 | 0,94% | 7.007,00 |
| 21.09.2026 | 40,00 | 41,64 | 39,87 | 41,59 | 4,73% | 6.775,00 |
| 18.09.2026 | 40,08 | 40,65 | 39,31 | 39,71 | 0,97% | 2.102,00 |
| 17.09.2026 | 38,94 | 39,79 | 38,63 | 39,33 | 2,13% | 3.690,00 |
| 16.09.2026 | 37,56 | 39,06 | 37,44 | 38,51 | 2,53% | 8.998,00 |
| 15.09.2026 | 37,82 | 38,00 | 37,23 | 37,56 | -0,95% | 2.028,00 |
| 14.09.2026 | 39,99 | 39,99 | 37,35 | 37,92 | -8,07% | 5.596,00 |
| 11.09.2026 | 40,55 | 41,36 | 40,10 | 41,25 | 2,36% | 1.650,00 |
| 10.09.2026 | 40,92 | 41,17 | 40,06 | 40,30 | -1,06% | 6.000,00 |
| 09.09.2026 | 41,15 | 41,60 | 39,95 | 40,73 | -0,85% | 1.712,00 |
| 08.09.2026 | 40,92 | 41,43 | 40,23 | 41,08 | 0,24% | 6.135,00 |
| 07.09.2026 | 40,32 | 41,13 | 40,24 | 40,98 | 2,12% | 4.931,00 |
| 04.09.2026 | 39,18 | 40,30 | 39,18 | 40,13 | 2,35% | 3.569,00 |
| 03.09.2026 | 39,17 | 39,74 | 38,51 | 39,21 | 0,33% | 2.548,00 |
| 02.09.2026 | 38,97 | 39,75 | 38,75 | 39,08 | 0,39% | 3.055,00 |
| 01.09.2026 | 39,65 | 40,09 | 38,56 | 38,93 | -1,52% | 3.682,00 |
| 31.08.2026 | 40,01 | 40,43 | 39,49 | 39,53 | -1,54% | 6.212,00 |
| 28.08.2026 | 39,96 | 41,11 | 39,96 | 40,15 | -0,25% | 3.953,00 |
| 27.08.2026 | 40,23 | 41,04 | 39,90 | 40,25 | 2,57% | 3.704,00 |
| 26.08.2026 | 38,79 | 39,93 | 38,56 | 39,24 | 1,08% | 6.831,00 |
| 25.08.2026 | 38,35 | 39,68 | 38,35 | 38,82 | 1,52% | 5.287,00 |
| 24.08.2026 | 38,47 | 38,88 | 37,53 | 38,24 | -0,62% | 5.711,00 |
| 21.08.2026 | 38,57 | 39,45 | 38,48 | 38,48 | 0,03% | 6.731,00 |
| 20.08.2026 | 38,70 | 38,98 | 38,46 | 38,47 | -0,72% | 566,00 |
| 19.08.2026 | 39,88 | 40,35 | 38,69 | 38,75 | 13,14% | 6.495,00 |
| 05.05.2026 | 33,88 | 34,29 | 33,70 | 34,25 | 1,78% | 4.772,00 |
| 04.05.2026 | 33,44 | 34,48 | 32,74 | 33,65 | 1,08% | 13.295,00 |
| 30.04.2026 | 31,83 | 33,40 | 31,81 | 33,29 | 3,93% | 6.899,00 |
| 29.04.2026 | 31,59 | 33,28 | 31,34 | 32,03 | 3,09% | 10.793,00 |
| 28.04.2026 | 32,51 | 32,78 | 30,84 | 31,07 | -4,37% | 11.591,00 |
| 27.04.2026 | 33,67 | 34,07 | 32,19 | 32,49 | -4,02% | 9.079,00 |
| 24.04.2026 | 33,91 | 34,26 | 33,46 | 33,85 | 0,30% | 12.701,00 |
| 23.04.2026 | 33,43 | 34,35 | 33,40 | 33,75 | 0,27% | 8.119,00 |
| 22.04.2026 | 33,91 | 34,50 | 33,19 | 33,66 | 0,51% | 8.960,00 |
| 21.04.2026 | 33,91 | 34,30 | 33,48 | 33,49 | -0,30% | 10.601,00 |
| 20.04.2026 | 32,51 | 33,96 | 32,45 | 33,59 | 1,54% | 22.987,00 |
| 17.04.2026 | 32,37 | 33,60 | 31,99 | 33,08 | 2,70% | 16.278,00 |
| 16.04.2026 | 31,86 | 32,36 | 31,53 | 32,21 | 1,61% | 14.788,00 |
| 15.04.2026 | 31,01 | 32,21 | 31,01 | 31,70 | 0,51% | 8.865,00 |
| 14.04.2026 | 31,35 | 32,19 | 31,35 | 31,54 | 1,61% | 9.873,00 |
| 13.04.2026 | 29,97 | 31,49 | 29,60 | 31,04 | 1,07% | 14.363,00 |
| 10.04.2026 | 30,00 | 31,20 | 29,83 | 30,71 | 2,43% | 16.527,00 |
| 09.04.2026 | 29,76 | 30,14 | 29,53 | 29,98 | 0,00% | 4.470,00 |
| 08.04.2026 | 29,66 | 30,08 | 29,22 | 29,98 | 4,21% | 12.123,00 |
| 07.04.2026 | 29,08 | 29,47 | 28,24 | 28,77 | -1,57% | 5.369,00 |
| 02.04.2026 | 28,36 | 29,25 | 28,04 | 29,23 | -0,27% | 8.284,00 |
| 01.04.2026 | 28,97 | 29,57 | 28,81 | 29,31 | 1,66% | 5.777,00 |
| 31.03.2026 | 27,54 | 28,92 | 26,97 | 28,83 | 6,54% | 5.058,00 |
| 30.03.2026 | 26,37 | 28,05 | 26,35 | 27,06 | 1,77% | 7.604,00 |
| 27.03.2026 | 28,59 | 28,69 | 26,59 | 26,59 | -6,27% | 9.687,00 |
| 26.03.2026 | 28,74 | 29,13 | 28,28 | 28,37 | -2,31% | 26.139,00 |
| 25.03.2026 | 26,29 | 29,53 | 25,65 | 29,04 | 12,04% | 27.913,00 |
| 24.03.2026 | 25,24 | 25,93 | 24,53 | 25,92 | 1,17% | 11.216,00 |
| 23.03.2026 | 23,52 | 25,94 | 23,40 | 25,62 | 4,96% | 33.301,00 |
| 20.03.2026 | 25,42 | 26,01 | 24,22 | 24,41 | -4,39% | 6.988,00 |
| 19.03.2026 | 25,50 | 25,85 | 24,75 | 25,53 | 0,20% | 3.403,00 |
| 18.03.2026 | 26,22 | 26,98 | 25,46 | 25,48 | -2,41% | 5.807,00 |
| 17.03.2026 | 26,47 | 26,47 | 25,23 | 26,11 | -1,62% | 16.138,00 |
| 16.03.2026 | 26,20 | 26,74 | 26,13 | 26,54 | 1,49% | 6.665,00 |
| 13.03.2026 | 26,83 | 27,16 | 26,15 | 26,15 | -2,53% | 4.636,00 |
| 12.03.2026 | 26,84 | 27,46 | 26,71 | 26,83 | -0,67% | 9.104,00 |
| 11.03.2026 | 27,48 | 27,60 | 26,88 | 27,01 | -1,50% | 1.223,00 |
| 10.03.2026 | 27,35 | 28,18 | 27,31 | 27,42 | -0,47% | 5.578,00 |