34,000€
-3,22%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
Ask:
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 26,74 | 27,73 | 26,25 | 27,55 | -1,40% | 6.116,00 |
| 06.03.2026 | 28,35 | 28,66 | 27,14 | 27,94 | -0,53% | 11.504,00 |
| 05.03.2026 | 27,44 | 29,83 | 27,42 | 28,09 | 1,41% | 20.531,00 |
| 04.03.2026 | 26,39 | 27,78 | 26,32 | 27,70 | 3,75% | 2.710,00 |
| 03.03.2026 | 27,29 | 27,33 | 26,22 | 26,70 | -3,54% | 11.839,00 |
| 02.03.2026 | 26,97 | 27,96 | 26,22 | 27,68 | -0,97% | 9.276,00 |
| 27.02.2026 | 28,05 | 28,36 | 27,72 | 27,95 | -0,78% | 10.157,00 |
| 26.02.2026 | 28,14 | 28,64 | 27,77 | 28,17 | -0,46% | 6.730,00 |
| 25.02.2026 | 28,05 | 28,43 | 27,87 | 28,30 | 0,75% | 4.743,00 |
| 24.02.2026 | 27,44 | 28,54 | 27,39 | 28,09 | 2,26% | 20.610,00 |
| 23.02.2026 | 27,46 | 27,72 | 27,15 | 27,47 | -0,36% | 5.862,00 |
| 20.02.2026 | 27,42 | 27,95 | 27,28 | 27,57 | 0,44% | 3.481,00 |
| 19.02.2026 | 27,77 | 28,01 | 27,41 | 27,45 | -1,22% | 4.166,00 |
| 18.02.2026 | 26,91 | 28,00 | 26,85 | 27,79 | 3,46% | 10.533,00 |
| 17.02.2026 | 26,93 | 27,07 | 26,43 | 26,86 | -0,37% | 9.569,00 |
| 16.02.2026 | 27,57 | 27,85 | 26,95 | 26,96 | -2,21% | 6.155,00 |
| 13.02.2026 | 23,70 | 27,85 | 23,65 | 27,57 | 1,96% | 19.752,00 |
| 12.02.2026 | 27,45 | 27,78 | 26,88 | 27,04 | -1,49% | 9.199,00 |
| 11.02.2026 | 27,25 | 27,67 | 26,83 | 27,45 | 0,66% | 8.108,00 |
| 10.02.2026 | 26,29 | 27,41 | 26,22 | 27,27 | 3,41% | 15.957,00 |
| 09.02.2026 | 26,33 | 26,93 | 26,17 | 26,37 | 0,38% | 6.865,00 |
| 06.02.2026 | 26,09 | 26,55 | 25,74 | 26,27 | 1,62% | 13.353,00 |
| 05.02.2026 | 26,27 | 26,60 | 25,85 | 25,85 | -1,93% | 6.159,00 |
| 04.02.2026 | 26,12 | 26,98 | 25,72 | 26,36 | -0,75% | 10.211,00 |
| 03.02.2026 | 26,81 | 27,12 | 26,27 | 26,56 | -0,71% | 16.397,00 |
| 02.02.2026 | 25,79 | 26,91 | 25,54 | 26,75 | 2,18% | 13.807,00 |
| 30.01.2026 | 24,63 | 26,74 | 24,48 | 26,18 | 6,90% | 37.834,00 |
| 29.01.2026 | 24,14 | 24,73 | 23,56 | 24,49 | 0,99% | 13.176,00 |
| 28.01.2026 | 22,73 | 26,03 | 22,67 | 24,25 | 8,74% | 66.310,00 |
| 27.01.2026 | 22,35 | 22,50 | 21,92 | 22,30 | 0,13% | 7.017,00 |
| 26.01.2026 | 22,51 | 22,58 | 22,02 | 22,27 | -1,29% | 3.967,00 |
| 23.01.2026 | 22,57 | 22,67 | 22,22 | 22,56 | 0,58% | 4.016,00 |
| 22.01.2026 | 22,17 | 22,68 | 22,05 | 22,43 | 1,08% | 22.300,00 |
| 21.01.2026 | 21,50 | 22,22 | 21,10 | 22,19 | 3,50% | 8.837,00 |
| 20.01.2026 | 21,25 | 21,75 | 21,15 | 21,44 | -0,23% | 8.247,00 |
| 19.01.2026 | 21,85 | 21,91 | 20,96 | 21,49 | -4,19% | 12.881,00 |
| 16.01.2026 | 22,07 | 22,43 | 21,63 | 22,43 | 1,59% | 16.497,00 |
| 15.01.2026 | 20,97 | 22,21 | 20,89 | 22,08 | 5,70% | 22.253,00 |
| 14.01.2026 | 21,01 | 21,09 | 20,52 | 20,89 | -0,48% | 17.842,00 |
| 13.01.2026 | 21,17 | 21,33 | 20,97 | 20,99 | -0,80% | 6.015,00 |
| 12.01.2026 | 21,33 | 21,39 | 20,92 | 21,16 | -1,17% | 7.727,00 |
| 09.01.2026 | 21,05 | 21,57 | 20,82 | 21,41 | 1,66% | 9.726,00 |
| 08.01.2026 | 21,54 | 21,72 | 20,96 | 21,06 | -2,81% | 7.949,00 |
| 07.01.2026 | 21,09 | 21,74 | 21,07 | 21,67 | 2,41% | 36.849,00 |
| 06.01.2026 | 20,85 | 21,18 | 20,52 | 21,16 | 1,73% | 9.217,00 |
| 05.01.2026 | 20,24 | 20,93 | 20,23 | 20,80 | 2,77% | 15.817,00 |
| 02.01.2026 | 19,58 | 20,32 | 19,41 | 20,24 | 3,42% | 75.467,00 |
| 30.12.2025 | 19,45 | 19,61 | 19,34 | 19,57 | 0,62% | 3.856,00 |
| 29.12.2025 | 19,28 | 19,52 | 19,21 | 19,45 | 1,04% | 3.012,00 |
| 23.12.2025 | 19,37 | 19,37 | 19,05 | 19,25 | -0,57% | 6.880,00 |
| 22.12.2025 | 19,28 | 19,54 | 19,23 | 19,36 | 0,21% | 6.263,00 |
| 19.12.2025 | 18,98 | 19,38 | 18,87 | 19,32 | 1,79% | 7.354,00 |
| 18.12.2025 | 18,88 | 19,08 | 18,45 | 18,98 | 0,85% | 6.031,00 |
| 17.12.2025 | 19,18 | 19,31 | 18,69 | 18,82 | -1,88% | 12.891,00 |
| 16.12.2025 | 19,04 | 19,52 | 18,86 | 19,18 | 0,10% | 8.262,00 |
| 15.12.2025 | 19,03 | 19,23 | 18,81 | 19,16 | 0,63% | 12.588,00 |
| 12.12.2025 | 19,13 | 19,30 | 18,81 | 19,04 | -0,21% | 15.561,00 |
| 11.12.2025 | 18,84 | 19,20 | 18,83 | 19,08 | 0,42% | 12.023,00 |
| 10.12.2025 | 19,19 | 19,24 | 18,86 | 19,00 | -0,99% | 14.032,00 |
| 09.12.2025 | 19,32 | 19,45 | 19,01 | 19,19 | -0,62% | 19.529,00 |
| 08.12.2025 | 19,37 | 19,45 | 19,20 | 19,31 | -0,41% | 11.018,00 |
| 05.12.2025 | 19,39 | 19,64 | 19,24 | 19,39 | 0,26% | 4.062,00 |