10,338€
0,27%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,31 | 10,39 | 10,29 | 10,38 | 0,70% | - |
| 14.10.2025 | 10,31 | 10,31 | 10,31 | 10,31 | 1,03% | 486,00 |
| 13.10.2025 | 10,12 | 10,22 | 10,12 | 10,21 | -3,27% | 1.500,00 |
| 10.10.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -1,31% | 250,00 |
| 08.10.2025 | 10,64 | 10,69 | 10,49 | 10,69 | -2,37% | 1.207,00 |
| 07.10.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -3,99% | 57,00 |
| 06.10.2025 | 11,04 | 11,41 | 11,04 | 11,41 | 6,34% | 654,00 |
| 02.10.2025 | 10,73 | 10,73 | 10,73 | 10,73 | -1,11% | 65,00 |
| 01.10.2025 | 10,73 | 10,85 | 10,73 | 10,85 | 1,26% | 20,00 |
| 29.09.2025 | 10,56 | 10,72 | 10,56 | 10,71 | 0,80% | 324,00 |
| 26.09.2025 | 10,72 | 10,72 | 10,63 | 10,63 | -1,35% | 1.008,00 |
| 24.09.2025 | 10,77 | 10,77 | 10,77 | 10,77 | 1,51% | 1,00 |
| 23.09.2025 | 10,60 | 10,75 | 10,60 | 10,61 | 0,24% | 674,00 |
| 22.09.2025 | 10,59 | 10,59 | 10,59 | 10,59 | -2,08% | 204,00 |
| 19.09.2025 | 10,81 | 10,81 | 10,81 | 10,81 | -0,18% | 125,00 |
| 18.09.2025 | 10,83 | 10,83 | 10,83 | 10,83 | 0,00% | 100,00 |
| 17.09.2025 | 10,69 | 10,83 | 10,69 | 10,83 | 1,12% | 252,00 |
| 16.09.2025 | 10,84 | 10,84 | 10,71 | 10,71 | 3,03% | 201,00 |
| 15.09.2025 | 10,57 | 10,57 | 10,40 | 10,40 | -1,52% | 401,00 |
| 12.09.2025 | 10,57 | 10,57 | 10,55 | 10,56 | 0,00% | 367,00 |
| 11.09.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -1,03% | 100,00 |
| 09.09.2025 | 10,67 | 10,67 | 10,67 | 10,67 | -2,29% | 550,00 |
| 08.09.2025 | 10,73 | 10,92 | 10,73 | 10,92 | 2,15% | 51,00 |
| 05.09.2025 | 10,69 | 10,69 | 10,69 | 10,69 | 3,69% | 46,00 |
| 04.09.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -1,67% | 500,00 |
| 02.09.2025 | 10,38 | 10,48 | 10,38 | 10,48 | -0,80% | 21,00 |
| 01.09.2025 | 10,54 | 10,57 | 10,54 | 10,57 | 3,43% | 114,00 |
| 28.08.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -0,20% | 10,00 |
| 27.08.2025 | 10,09 | 10,24 | 10,09 | 10,24 | 2,51% | 100,00 |
| 26.08.2025 | 10,14 | 10,14 | 9,98 | 9,98 | -2,12% | 160,00 |
| 25.08.2025 | 10,24 | 10,24 | 10,20 | 10,20 | 0,00% | 634,00 |
| 21.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,21% | 190,00 |
| 20.08.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 1,42% | 197,00 |
| 15.08.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -1,17% | 100,00 |
| 14.08.2025 | 10,32 | 10,32 | 10,30 | 10,30 | 1,98% | 1.484,00 |
| 13.08.2025 | 10,24 | 10,24 | 10,10 | 10,10 | 1,08% | 3.050,00 |
| 12.08.2025 | 10,12 | 10,12 | 9,99 | 9,99 | -2,52% | 308,00 |
| 11.08.2025 | 9,51 | 10,25 | 9,51 | 10,25 | -2,15% | 39,00 |
| 08.08.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -0,48% | 400,00 |
| 06.08.2025 | 10,53 | 10,53 | 10,53 | 10,53 | -1,03% | 476,00 |
| 05.08.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 2,11% | 6,00 |
| 04.08.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -0,71% | 1,00 |
| 01.08.2025 | 10,59 | 10,59 | 10,49 | 10,49 | 1,25% | 6,00 |
| 31.07.2025 | 10,52 | 10,52 | 10,36 | 10,36 | -2,13% | 478,00 |
| 29.07.2025 | 10,44 | 10,59 | 10,44 | 10,59 | 2,47% | 250,00 |
| 25.07.2025 | 10,25 | 10,33 | 10,25 | 10,33 | -2,04% | 1.489,00 |
| 24.07.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 3,13% | 1.000,00 |
| 23.07.2025 | 10,15 | 10,27 | 10,15 | 10,23 | 4,53% | 2.740,00 |
| 22.07.2025 | 9,78 | 9,78 | 9,78 | 9,78 | -2,28% | 30,00 |
| 18.07.2025 | 9,97 | 10,01 | 9,97 | 10,01 | 3,20% | 352,00 |
| 15.07.2025 | 9,60 | 9,70 | 9,60 | 9,70 | -0,61% | 6.838,00 |
| 14.07.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 1,22% | 101,00 |
| 08.07.2025 | 9,74 | 9,74 | 9,64 | 9,64 | 0,15% | 826,00 |
| 07.07.2025 | 9,67 | 9,70 | 9,55 | 9,63 | -2,55% | 1.613,00 |
| 04.07.2025 | 9,90 | 9,91 | 9,87 | 9,88 | -2,61% | 888,00 |
| 02.07.2025 | 10,03 | 10,15 | 10,03 | 10,15 | 0,00% | 276,00 |
| 01.07.2025 | 10,15 | 10,15 | 10,01 | 10,15 | -1,07% | 216,00 |
| 30.06.2025 | 10,15 | 10,32 | 10,15 | 10,26 | 4,62% | 878,00 |
| 27.06.2025 | 9,69 | 9,80 | 9,62 | 9,80 | -0,79% | 1.805,00 |
| 26.06.2025 | 9,97 | 9,97 | 9,88 | 9,88 | -3,14% | 710,00 |
| 25.06.2025 | 10,12 | 10,20 | 10,01 | 10,20 | -8,48% | 2.404,00 |
| 23.06.2025 | 11,30 | 11,30 | 11,15 | 11,15 | -1,11% | 14,00 |
| 20.06.2025 | 11,25 | 11,27 | 11,15 | 11,27 | -1,14% | 538,00 |
| 19.06.2025 | 11,40 | 11,40 | 11,36 | 11,40 | -0,04% | 680,00 |
| 18.06.2025 | 11,58 | 11,58 | 11,41 | 11,41 | 0,44% | 3,00 |
| 17.06.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -1,77% | 1,00 |
| 16.06.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 1,27% | 2,00 |
| 13.06.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -1,51% | 30,00 |
| 10.06.2025 | 11,75 | 11,75 | 11,59 | 11,59 | -2,11% | 200,00 |
| 06.06.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 1,94% | 28,00 |
| 03.06.2025 | 11,40 | 11,62 | 11,40 | 11,62 | 1,53% | 31,00 |
| 02.06.2025 | 11,33 | 11,44 | 11,33 | 11,44 | 2,19% | 138,00 |
| 27.05.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,22% | 500,00 |
| 26.05.2025 | 11,17 | 11,17 | 11,17 | 11,17 | -0,13% | 38,00 |
| 23.05.2025 | 11,28 | 11,28 | 11,16 | 11,19 | -1,02% | 98,00 |
| 22.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,16% | 15,00 |
| 20.05.2025 | 11,58 | 11,58 | 11,55 | 11,55 | -2,53% | 440,00 |
| 14.05.2025 | 11,74 | 11,85 | 11,74 | 11,85 | -4,13% | 800,00 |
| 13.05.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -1,59% | 17,00 |
| 12.05.2025 | 12,48 | 12,56 | 12,48 | 12,56 | 4,49% | 78,00 |
| 09.05.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 1,26% | 50,00 |
| 08.05.2025 | 11,87 | 11,87 | 11,87 | 11,87 | 0,59% | 350,00 |
| 07.05.2025 | 11,99 | 11,99 | 11,80 | 11,80 | -5,18% | 2,00 |
| 06.05.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 2,72% | 350,00 |
| 05.05.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -0,33% | 1,00 |
| 02.05.2025 | 12,05 | 12,16 | 11,96 | 12,16 | 6,16% | 599,00 |
| 30.04.2025 | 11,58 | 11,58 | 11,45 | 11,45 | 0,62% | 165,00 |
| 29.04.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,18% | 181,00 |
| 28.04.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 1,56% | 45,00 |
| 25.04.2025 | 11,24 | 11,24 | 11,19 | 11,19 | -0,04% | 150,00 |
| 24.04.2025 | 11,19 | 11,19 | 11,19 | 11,19 | -0,75% | 130,00 |
| 23.04.2025 | 11,32 | 11,39 | 11,28 | 11,28 | 2,17% | 16,00 |
| 22.04.2025 | 10,91 | 11,04 | 10,91 | 11,04 | -0,72% | 54,00 |
| 15.04.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 3,25% | 100,00 |
| 11.04.2025 | 10,77 | 10,77 | 10,77 | 10,77 | -1,78% | 250,00 |
| 10.04.2025 | 11,57 | 11,57 | 10,96 | 10,96 | -3,35% | 359,00 |
| 09.04.2025 | 10,88 | 11,34 | 10,76 | 11,34 | 2,39% | 363,00 |
| 08.04.2025 | 11,45 | 11,45 | 11,08 | 11,08 | 9,06% | 25,00 |
| 07.04.2025 | 10,32 | 10,32 | 10,01 | 10,16 | -6,83% | 518,00 |
| 04.04.2025 | 11,33 | 11,33 | 10,90 | 10,90 | -3,37% | 1.419,00 |