9,846€
0,61%
Echtzeit-Aktienkurs OLYMPUS CORP.
Bid:
Ask:
Aktienkurse zur OLYMPUS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 10,24 | 10,35 | 10,01 | 10,01 | 2,29% | 1.192,00 |
| 04.11.2026 | 9,99 | 9,99 | 9,79 | 9,79 | -0,33% | 605,00 |
| 03.11.2026 | 9,84 | 9,84 | 9,82 | 9,82 | 0,35% | 5,00 |
| 02.11.2026 | 9,75 | 9,93 | 9,75 | 9,78 | -2,40% | 72,00 |
| 29.10.2026 | 10,03 | 10,03 | 10,03 | 10,03 | 0,35% | 180,00 |
| 28.10.2026 | 9,96 | 9,99 | 9,96 | 9,99 | 0,30% | 54,00 |
| 27.10.2026 | 9,95 | 9,98 | 9,87 | 9,96 | -0,65% | 634,00 |
| 26.10.2026 | 9,89 | 10,03 | 9,88 | 10,03 | 3,22% | 501,00 |
| 23.10.2026 | 9,71 | 9,71 | 9,71 | 9,71 | 1,19% | 972,00 |
| 22.10.2026 | 9,62 | 9,69 | 9,60 | 9,60 | 0,93% | 453,00 |
| 21.10.2026 | 9,66 | 9,66 | 9,44 | 9,51 | -4,13% | 97,00 |
| 20.10.2026 | 9,82 | 9,92 | 9,82 | 9,92 | 4,16% | 503,00 |
| 19.10.2026 | 9,63 | 9,63 | 9,42 | 9,52 | -0,06% | 186,00 |
| 16.10.2026 | 9,71 | 9,71 | 9,53 | 9,53 | -4,12% | 209,00 |
| 15.10.2026 | 9,83 | 9,94 | 9,72 | 9,94 | 1,02% | 403,00 |
| 14.10.2026 | 10,03 | 10,04 | 9,71 | 9,84 | -13,65% | 1.141,00 |
| 13.10.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,18% | 11,00 |
| 12.10.2026 | 11,38 | 11,38 | 11,38 | 11,38 | 0,00% | 94,00 |
| 09.10.2026 | 11,22 | 11,40 | 11,22 | 11,38 | 2,29% | 688,00 |
| 08.10.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -2,33% | 200,00 |
| 07.10.2026 | 11,39 | 11,39 | 11,39 | 11,39 | 1,70% | 3,00 |
| 06.10.2026 | 11,41 | 11,41 | 11,20 | 11,20 | 0,90% | 24,00 |
| 05.10.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,07% | 1,00 |
| 02.10.2026 | 11,18 | 11,22 | 11,18 | 11,22 | 1,59% | 515,00 |
| 01.10.2026 | 11,17 | 11,20 | 11,04 | 11,04 | -0,41% | 108,00 |
| 30.09.2026 | 11,41 | 11,41 | 11,09 | 11,09 | -2,81% | 793,00 |
| 29.09.2026 | 11,46 | 11,46 | 11,40 | 11,41 | 0,31% | 805,00 |
| 28.09.2026 | 11,34 | 11,37 | 11,17 | 11,37 | -0,48% | 51,00 |
| 25.09.2026 | 11,41 | 11,43 | 11,41 | 11,43 | 4,20% | 12,00 |
| 23.09.2026 | 11,22 | 11,22 | 10,97 | 10,97 | -2,19% | 475,00 |
| 22.09.2026 | 11,17 | 11,22 | 11,17 | 11,21 | 1,68% | 13,00 |
| 21.09.2026 | 11,20 | 11,20 | 11,02 | 11,03 | 0,00% | 23,00 |
| 18.09.2026 | 11,03 | 11,03 | 11,03 | 11,03 | -2,86% | 100,00 |
| 17.09.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 3,04% | 70,00 |
| 16.09.2026 | 11,15 | 11,15 | 11,02 | 11,02 | -0,86% | 2,00 |
| 15.09.2026 | 11,20 | 11,20 | 11,11 | 11,11 | -0,09% | 6,00 |
| 14.09.2026 | 11,05 | 11,22 | 11,05 | 11,12 | 0,86% | 1.794,00 |
| 11.09.2026 | 11,04 | 11,04 | 11,03 | 11,03 | 5,50% | 455,00 |
| 10.09.2026 | 10,44 | 10,45 | 10,44 | 10,45 | -2,29% | 403,00 |
| 09.09.2026 | 10,68 | 10,70 | 10,68 | 10,70 | -1,75% | 202,00 |
| 08.09.2026 | 11,09 | 11,09 | 10,89 | 10,89 | -6,69% | 247,00 |
| 03.09.2026 | 11,29 | 11,68 | 11,29 | 11,67 | 1,21% | 543,00 |
| 02.09.2026 | 11,53 | 11,53 | 11,53 | 11,53 | 1,95% | 87,00 |
| 01.09.2026 | 11,55 | 11,55 | 11,31 | 11,31 | -2,16% | 457,00 |
| 31.08.2026 | 11,56 | 11,56 | 11,56 | 11,56 | -0,73% | 1,00 |
| 28.08.2026 | 11,65 | 11,65 | 11,47 | 11,64 | 2,65% | 10,00 |
| 26.08.2026 | 11,56 | 11,56 | 11,34 | 11,34 | -2,16% | 271,00 |
| 25.08.2026 | 11,59 | 11,59 | 11,59 | 11,59 | -0,30% | 30,00 |
| 24.08.2026 | 11,72 | 11,73 | 11,63 | 11,63 | -1,06% | 74,00 |
| 21.08.2026 | 11,65 | 11,75 | 11,58 | 11,75 | 0,82% | 102,00 |
| 20.08.2026 | 11,78 | 11,90 | 11,66 | 11,66 | 1,08% | 530,00 |
| 19.08.2026 | 11,53 | 11,61 | 11,53 | 11,53 | 1,45% | 898,00 |
| 18.08.2026 | 11,37 | 11,37 | 11,37 | 11,37 | 1,02% | 20,00 |
| 17.08.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -2,26% | 560,00 |
| 14.08.2026 | 11,33 | 11,51 | 11,33 | 11,51 | 3,28% | 1.592,00 |
| 13.08.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -1,42% | 46,00 |
| 12.08.2026 | 11,30 | 11,47 | 11,12 | 11,31 | 2,17% | 1.302,00 |
| 11.08.2026 | 11,26 | 11,26 | 11,07 | 11,07 | -1,99% | 136,00 |
| 10.08.2026 | 11,29 | 11,44 | 10,94 | 11,29 | 4,63% | 3.767,00 |
| 07.08.2026 | 10,62 | 10,79 | 10,62 | 10,79 | 4,15% | 628,00 |
| 06.08.2026 | 10,31 | 10,36 | 10,16 | 10,36 | 5,69% | 8,00 |
| 05.08.2026 | 9,89 | 9,89 | 9,80 | 9,80 | -2,32% | 249,00 |
| 04.08.2026 | 9,90 | 10,10 | 9,90 | 10,04 | 0,15% | 145,00 |
| 03.08.2026 | 10,14 | 10,14 | 9,92 | 10,02 | -2,72% | 29,00 |
| 30.07.2026 | 9,86 | 10,37 | 9,86 | 10,30 | 4,46% | 2.094,00 |
| 29.07.2026 | 10,00 | 10,22 | 9,86 | 9,86 | 3,86% | 979,00 |
| 27.07.2026 | 9,63 | 9,66 | 9,49 | 9,49 | 0,98% | 646,00 |
| 24.07.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 2,96% | 3,00 |
| 23.07.2026 | 9,25 | 9,25 | 8,99 | 9,13 | -0,61% | 1.416,00 |
| 22.07.2026 | 9,20 | 9,20 | 9,19 | 9,19 | -2,61% | 12,00 |
| 21.07.2026 | 9,43 | 9,43 | 9,43 | 9,43 | -2,74% | 531,00 |
| 20.07.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 3,43% | 400,00 |
| 17.07.2026 | 9,51 | 9,51 | 9,38 | 9,38 | 1,14% | 34,00 |
| 16.07.2026 | 9,27 | 9,27 | 9,27 | 9,27 | 0,06% | 338,00 |
| 15.07.2026 | 9,27 | 9,27 | 9,27 | 9,27 | -4,42% | 200,00 |
| 14.07.2026 | 9,73 | 9,73 | 9,69 | 9,69 | 1,91% | 51,00 |
| 13.07.2026 | 9,68 | 9,68 | 9,35 | 9,51 | -0,69% | 8.635,00 |
| 10.07.2026 | 9,58 | 9,58 | 9,58 | 9,58 | -0,15% | 5,00 |
| 09.07.2026 | 9,42 | 9,59 | 9,42 | 9,59 | 1,37% | 4,00 |
| 08.07.2026 | 9,46 | 9,46 | 9,46 | 9,46 | 0,66% | 250,00 |
| 07.07.2026 | 9,60 | 9,60 | 9,33 | 9,40 | -2,45% | 5.755,00 |
| 06.07.2026 | 9,45 | 9,64 | 9,45 | 9,64 | 2,69% | 40,00 |
| 02.07.2026 | 9,39 | 9,42 | 9,25 | 9,38 | 5,08% | 188,00 |
| 01.07.2026 | 8,93 | 8,97 | 8,93 | 8,93 | -1,35% | 581,00 |
| 26.06.2026 | 9,21 | 9,21 | 9,05 | 9,05 | 1,41% | 22,00 |
| 25.06.2026 | 8,93 | 8,93 | 8,93 | 8,93 | -0,91% | 6.287,00 |
| 24.06.2026 | 8,97 | 9,16 | 8,97 | 9,01 | 1,51% | 1.774,00 |
| 23.06.2026 | 8,90 | 8,90 | 8,87 | 8,87 | -1,94% | 606,00 |
| 19.06.2026 | 8,95 | 9,05 | 8,95 | 9,05 | -0,04% | 482,00 |
| 18.06.2026 | 9,07 | 9,07 | 9,05 | 9,05 | 5,75% | 1.000,00 |
| 17.06.2026 | 8,56 | 8,56 | 8,56 | 8,56 | -4,78% | 104,00 |
| 16.06.2026 | 8,90 | 9,00 | 8,85 | 8,99 | -0,49% | 903,00 |
| 15.06.2026 | 9,15 | 9,15 | 8,97 | 9,04 | -3,65% | 1.270,00 |
| 12.06.2026 | 9,35 | 9,38 | 9,23 | 9,38 | -1,53% | 371,00 |
| 11.06.2026 | 9,38 | 9,52 | 9,38 | 9,52 | -1,59% | 10,00 |
| 10.06.2026 | 9,79 | 9,79 | 9,56 | 9,68 | 1,28% | 183,00 |
| 09.06.2026 | 9,69 | 9,69 | 9,56 | 9,56 | -2,51% | 122,00 |
| 08.06.2026 | 9,66 | 9,80 | 9,59 | 9,80 | -1,98% | 2.524,00 |
| 03.06.2026 | 10,07 | 10,07 | 10,00 | 10,00 | 2,92% | 540,00 |
| 02.06.2026 | 9,65 | 9,72 | 9,65 | 9,72 | -0,53% | 301,00 |