11,218€
-0,55%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,43 | 11,44 | 11,22 | 11,22 | -0,55% | - |
| 03.04.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -5,49% | 100,00 |
| 02.04.2025 | 11,76 | 11,94 | 11,71 | 11,94 | -0,21% | 679,00 |
| 01.04.2025 | 11,98 | 11,99 | 11,93 | 11,96 | -1,56% | 420,00 |
| 31.03.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -1,86% | 250,00 |
| 27.03.2025 | 12,40 | 12,40 | 12,38 | 12,38 | -1,86% | 117,00 |
| 25.03.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 2,73% | 1,00 |
| 24.03.2025 | 12,23 | 12,28 | 12,04 | 12,28 | -2,54% | 463,00 |
| 21.03.2025 | 12,16 | 12,60 | 12,10 | 12,60 | 2,02% | 1.630,00 |
| 20.03.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -0,16% | 193,00 |
| 19.03.2025 | 12,34 | 12,38 | 12,34 | 12,37 | 1,35% | 633,00 |
| 18.03.2025 | 12,21 | 12,21 | 12,21 | 12,21 | -0,77% | 15,00 |
| 17.03.2025 | 12,41 | 12,41 | 12,30 | 12,30 | -1,01% | 402,00 |
| 13.03.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -2,43% | 446,00 |
| 12.03.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 3,08% | 100,00 |
| 11.03.2025 | 12,52 | 12,52 | 12,36 | 12,36 | -2,83% | 21,00 |
| 10.03.2025 | 12,43 | 12,72 | 12,43 | 12,72 | 3,00% | 880,00 |
| 07.03.2025 | 12,39 | 12,40 | 12,34 | 12,35 | -1,28% | 1.510,00 |
| 06.03.2025 | 12,50 | 12,51 | 12,50 | 12,51 | -0,83% | 462,00 |
| 05.03.2025 | 12,60 | 12,61 | 12,60 | 12,61 | -2,29% | 44,00 |
| 04.03.2025 | 13,05 | 13,05 | 12,91 | 12,91 | -2,86% | 36,00 |
| 03.03.2025 | 13,11 | 13,31 | 13,10 | 13,29 | 0,76% | 118,00 |
| 28.02.2025 | 13,19 | 13,19 | 13,19 | 13,19 | -1,93% | 400,00 |
| 27.02.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -0,22% | 306,00 |
| 26.02.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 2,32% | 50,00 |
| 25.02.2025 | 13,17 | 13,17 | 13,17 | 13,17 | 0,46% | 1,00 |
| 24.02.2025 | 13,29 | 13,30 | 13,11 | 13,11 | -0,61% | 26,00 |
| 21.02.2025 | 12,98 | 13,23 | 12,98 | 13,19 | 4,10% | 945,00 |
| 20.02.2025 | 12,67 | 12,67 | 12,67 | 12,67 | 0,48% | 395,00 |
| 19.02.2025 | 12,77 | 12,80 | 12,61 | 12,61 | -4,14% | 622,00 |
| 18.02.2025 | 13,02 | 13,16 | 13,02 | 13,16 | 0,30% | 215,00 |
| 17.02.2025 | 13,20 | 13,20 | 13,02 | 13,12 | -4,24% | 1.306,00 |
| 14.02.2025 | 13,90 | 13,90 | 13,25 | 13,70 | -3,49% | 1.863,00 |
| 13.02.2025 | 14,19 | 14,19 | 14,19 | 14,19 | 1,83% | 160,00 |
| 12.02.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -1,06% | 200,00 |
| 11.02.2025 | 14,09 | 14,09 | 14,09 | 14,09 | -1,23% | 330,00 |
| 10.02.2025 | 14,30 | 14,30 | 14,26 | 14,26 | -0,21% | 93,00 |
| 07.02.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -2,12% | 150,00 |
| 06.02.2025 | 14,61 | 14,61 | 14,60 | 14,60 | 4,55% | 128,00 |
| 05.02.2025 | 14,00 | 14,00 | 13,97 | 13,97 | -1,10% | 121,00 |
| 04.02.2025 | 14,12 | 14,12 | 14,12 | 14,12 | -1,16% | 50,00 |
| 03.02.2025 | 14,33 | 14,33 | 14,29 | 14,29 | -3,80% | 153,00 |
| 30.01.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 0,61% | 35,00 |
| 29.01.2025 | 14,76 | 14,76 | 14,76 | 14,76 | 4,83% | 1,00 |
| 24.01.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -1,54% | 1,00 |
| 23.01.2025 | 14,09 | 14,30 | 14,09 | 14,30 | 2,11% | 16,00 |
| 22.01.2025 | 14,01 | 14,01 | 14,01 | 14,01 | -1,41% | 50,00 |
| 20.01.2025 | 14,21 | 14,21 | 14,21 | 14,21 | -0,04% | 5,00 |
| 17.01.2025 | 14,21 | 14,21 | 14,21 | 14,21 | -3,20% | 421,00 |
| 15.01.2025 | 14,68 | 14,68 | 14,68 | 14,68 | 1,49% | 35,00 |
| 13.01.2025 | 14,47 | 14,47 | 14,25 | 14,47 | 0,80% | 102,00 |
| 10.01.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -0,90% | 25,00 |
| 09.01.2025 | 14,25 | 14,48 | 14,25 | 14,48 | 0,66% | 285,00 |
| 03.01.2025 | 14,39 | 14,39 | 14,39 | 14,39 | 0,77% | 200,00 |
| 02.01.2025 | 14,51 | 14,60 | 14,28 | 14,28 | -1,59% | 474,00 |
| 30.12.2024 | 14,30 | 14,52 | 14,30 | 14,51 | 0,76% | 18,00 |
| 27.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,87% | 204,00 |
| 23.12.2024 | 14,65 | 14,67 | 14,65 | 14,67 | 4,12% | 63,00 |
| 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 |