14,583€
3,50%
Echtzeit-Aktienkurs OLYMPUS CORP.
Bid:
Ask:
Aktienkurse zur OLYMPUS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 14,09 | 14,09 | 14,09 | 14,09 | -3,76% | 53,00 |
| 17.12.2024 | 14,79 | 14,80 | 14,59 | 14,64 | 1,00% | 32,00 |
| 16.12.2024 | 14,77 | 14,77 | 14,50 | 14,50 | -3,66% | 37,00 |
| 13.12.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -0,63% | 336,00 |
| 11.12.2024 | 14,90 | 15,14 | 14,90 | 15,14 | 2,30% | 502,00 |
| 09.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,89% | 100,00 |
| 05.12.2024 | 14,90 | 14,90 | 14,67 | 14,67 | -2,59% | 270,00 |
| 04.12.2024 | 15,08 | 15,08 | 15,06 | 15,06 | 0,67% | 42,00 |
| 03.12.2024 | 14,96 | 14,96 | 14,96 | 14,96 | -0,30% | 1,00 |
| 02.12.2024 | 14,95 | 15,01 | 14,95 | 15,01 | -0,13% | 9,00 |
| 28.11.2024 | 15,05 | 15,05 | 15,03 | 15,03 | -0,56% | 247,00 |
| 27.11.2024 | 15,11 | 15,11 | 15,11 | 15,11 | -0,03% | 250,00 |
| 26.11.2024 | 15,12 | 15,12 | 15,12 | 15,12 | -0,56% | 202,00 |
| 25.11.2024 | 15,23 | 15,23 | 15,20 | 15,20 | -0,75% | 12,00 |
| 22.11.2024 | 15,32 | 15,32 | 15,32 | 15,32 | 0,99% | 100,00 |
| 21.11.2024 | 15,25 | 15,25 | 15,17 | 15,17 | -2,16% | 203,00 |
| 19.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 2,04% | 284,00 |
| 18.11.2024 | 15,45 | 15,45 | 15,19 | 15,19 | -0,72% | 251,00 |
| 15.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 5,00 |
| 14.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,08% | 600,00 |
| 13.11.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -2,96% | 134,00 |
| 11.11.2024 | 15,71 | 15,71 | 15,70 | 15,70 | -1,32% | 655,00 |
| 08.11.2024 | 16,11 | 16,11 | 15,91 | 15,91 | -1,79% | 620,00 |
| 06.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,53% | 50,00 |
| 05.11.2024 | 16,20 | 16,20 | 16,12 | 16,12 | -2,60% | 2.148,00 |
| 04.11.2024 | 16,67 | 16,67 | 16,34 | 16,55 | -0,03% | 1.386,00 |
| 01.11.2024 | 16,30 | 16,61 | 16,30 | 16,55 | 0,52% | 1.624,00 |
| 31.10.2024 | 16,40 | 16,65 | 16,40 | 16,47 | 0,03% | 1.038,00 |
| 30.10.2024 | 16,54 | 16,54 | 16,46 | 16,46 | -0,24% | 421,00 |
| 29.10.2024 | 16,54 | 16,69 | 16,43 | 16,50 | 0,03% | 2.700,00 |
| 28.10.2024 | 16,56 | 16,56 | 16,21 | 16,50 | -4,21% | 4.558,00 |
| 23.10.2024 | 17,42 | 17,42 | 17,22 | 17,22 | -0,23% | 69,00 |
| 18.10.2024 | 17,50 | 17,50 | 17,26 | 17,26 | -2,10% | 213,00 |
| 17.10.2024 | 17,23 | 17,64 | 17,23 | 17,63 | 3,68% | 310,00 |
| 15.10.2024 | 17,25 | 17,25 | 17,01 | 17,01 | -1,85% | 141,00 |
| 14.10.2024 | 17,51 | 17,51 | 17,33 | 17,33 | 0,38% | 30,00 |
| 11.10.2024 | 17,55 | 17,55 | 17,26 | 17,26 | -1,46% | 255,00 |
| 10.10.2024 | 17,40 | 17,52 | 17,40 | 17,52 | 0,46% | 370,00 |
| 09.10.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 1,04% | 244,00 |
| 08.10.2024 | 17,33 | 17,45 | 17,10 | 17,26 | 1,00% | 851,00 |
| 02.10.2024 | 17,09 | 17,09 | 17,09 | 17,09 | -0,38% | 1,00 |
| 01.10.2024 | 17,42 | 17,42 | 17,15 | 17,15 | 0,70% | 11,00 |
| 27.09.2024 | 17,02 | 17,04 | 16,63 | 17,03 | 3,21% | 1.356,00 |
| 26.09.2024 | 16,52 | 16,75 | 16,50 | 16,50 | -0,48% | 803,00 |
| 24.09.2024 | 16,63 | 16,63 | 16,58 | 16,58 | -1,40% | 95,00 |
| 23.09.2024 | 17,29 | 17,29 | 16,82 | 16,82 | 1,91% | 303,00 |
| 18.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,95% | 61,00 |
| 17.09.2024 | 16,41 | 16,41 | 16,19 | 16,19 | -1,10% | 247,00 |
| 16.09.2024 | 16,33 | 16,37 | 16,33 | 16,37 | 1,02% | 5,00 |
| 13.09.2024 | 16,26 | 16,26 | 16,20 | 16,20 | -0,67% | 301,00 |
| 12.09.2024 | 16,31 | 16,31 | 16,31 | 16,31 | 2,00% | 312,00 |
| 10.09.2024 | 15,95 | 15,99 | 15,95 | 15,99 | 1,52% | 323,00 |
| 06.09.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -0,25% | 300,00 |
| 04.09.2024 | 15,79 | 15,79 | 15,79 | 15,79 | -0,22% | 315,00 |
| 03.09.2024 | 15,83 | 15,83 | 15,83 | 15,83 | -1,12% | 13,00 |
| 02.09.2024 | 16,31 | 16,31 | 16,01 | 16,01 | -3,09% | 608,00 |
| 28.08.2024 | 16,56 | 16,56 | 16,36 | 16,52 | -2,16% | 1.096,00 |
| 27.08.2024 | 16,53 | 16,88 | 16,53 | 16,88 | 0,69% | 201,00 |
| 23.08.2024 | 16,72 | 16,77 | 16,39 | 16,77 | 1,91% | 57,00 |
| 22.08.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 2,91% | 1.772,00 |
| 20.08.2024 | 15,78 | 16,00 | 15,78 | 15,99 | -0,65% | 598,00 |
| 19.08.2024 | 16,09 | 16,09 | 16,09 | 16,09 | 3,74% | 2,00 |
| 15.08.2024 | 15,52 | 15,52 | 15,44 | 15,51 | 2,78% | 341,00 |
| 12.08.2024 | 15,09 | 15,09 | 15,09 | 15,09 | 0,43% | 100,00 |
| 09.08.2024 | 15,03 | 15,03 | 15,03 | 15,03 | -2,18% | 385,00 |
| 07.08.2024 | 15,05 | 15,36 | 15,05 | 15,36 | 5,24% | 310,00 |
| 06.08.2024 | 14,66 | 14,66 | 14,60 | 14,60 | -0,51% | 531,00 |
| 05.08.2024 | 14,39 | 15,30 | 14,00 | 14,67 | -1,01% | 2.268,00 |
| 02.08.2024 | 14,87 | 15,04 | 14,82 | 14,82 | -6,05% | 864,00 |
| 01.08.2024 | 15,85 | 15,85 | 15,78 | 15,78 | -1,41% | 301,00 |
| 31.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,83% | 1,00 |
| 25.07.2024 | 15,56 | 15,56 | 15,56 | 15,56 | 2,60% | 2,00 |
| 24.07.2024 | 15,20 | 15,20 | 15,17 | 15,17 | -0,85% | 329,00 |
| 23.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,32% | 6,00 |
| 19.07.2024 | 15,82 | 15,82 | 15,82 | 15,82 | 0,83% | 35,00 |
| 18.07.2024 | 15,69 | 15,69 | 15,69 | 15,69 | 2,52% | 319,00 |
| 15.07.2024 | 15,31 | 15,31 | 15,31 | 15,31 | -1,26% | 2,00 |
| 12.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,55% | 33,00 |
| 10.07.2024 | 15,59 | 15,59 | 15,59 | 15,59 | 2,23% | 2,00 |
| 08.07.2024 | 15,22 | 15,25 | 15,22 | 15,25 | 2,21% | 418,00 |
| 05.07.2024 | 15,04 | 15,04 | 14,92 | 14,92 | -2,52% | 346,00 |
| 04.07.2024 | 15,18 | 15,30 | 15,15 | 15,30 | 4,33% | 691,00 |
| 02.07.2024 | 14,67 | 14,67 | 14,67 | 14,67 | -0,95% | 546,00 |
| 01.07.2024 | 14,81 | 14,81 | 14,57 | 14,81 | -2,63% | 714,00 |
| 28.06.2024 | 15,19 | 15,21 | 15,06 | 15,21 | 0,93% | 136,00 |
| 26.06.2024 | 15,07 | 15,07 | 15,07 | 15,07 | -0,76% | 96,00 |
| 25.06.2024 | 14,93 | 15,18 | 14,93 | 15,18 | 1,30% | 16,00 |
| 24.06.2024 | 15,16 | 15,20 | 14,99 | 14,99 | 2,08% | 63,00 |
| 21.06.2024 | 14,40 | 14,68 | 14,40 | 14,68 | -2,13% | 660,00 |
| 20.06.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,03% | 10,00 |
| 19.06.2024 | 15,01 | 15,01 | 15,01 | 15,01 | -2,72% | 125,00 |
| 18.06.2024 | 15,40 | 15,43 | 15,40 | 15,43 | -1,09% | 170,00 |
| 17.06.2024 | 15,59 | 15,60 | 15,59 | 15,60 | -0,26% | 27,00 |
| 14.06.2024 | 15,73 | 15,73 | 15,64 | 15,64 | -1,94% | 70,00 |
| 13.06.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 0,98% | 6,00 |
| 12.06.2024 | 15,79 | 15,79 | 15,79 | 15,79 | 0,19% | 150,00 |
| 10.06.2024 | 15,62 | 15,76 | 15,55 | 15,76 | 1,84% | 631,00 |
| 07.06.2024 | 15,76 | 15,76 | 15,38 | 15,48 | -0,77% | 13,00 |
| 06.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,40% | 1,00 |
| 05.06.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 4,17% | 169,00 |