10,448€
0,10%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 10,44 | 10,65 | 10,21 | 10,47 | 0,34% | - |
| 06.02.2026 | 9,99 | 10,46 | 9,89 | 10,44 | 4,28% | - |
| 05.02.2026 | 10,08 | 10,09 | 9,75 | 10,01 | -0,52% | - |
| 04.02.2026 | 10,18 | 10,18 | 10,05 | 10,06 | -0,87% | - |
| 03.02.2026 | 10,35 | 10,42 | 10,14 | 10,15 | -1,53% | - |
| 02.02.2026 | 10,07 | 10,34 | 9,94 | 10,31 | 2,65% | - |
| 30.01.2026 | 9,98 | 10,35 | 9,82 | 10,04 | 1,04% | - |
| 29.01.2026 | 10,02 | 10,06 | 9,93 | 9,94 | -0,32% | - |
| 28.01.2026 | 10,03 | 10,03 | 9,83 | 9,97 | -1,16% | - |
| 27.01.2026 | 10,01 | 10,32 | 10,01 | 10,09 | 0,74% | - |
| 26.01.2026 | 10,16 | 10,16 | 9,95 | 10,01 | -2,25% | 2,00 |
| 23.01.2026 | 10,18 | 10,27 | 9,95 | 10,24 | 0,86% | - |
| 22.01.2026 | 10,19 | 10,19 | 9,89 | 10,16 | 0,47% | - |
| 21.01.2026 | 10,21 | 10,21 | 9,95 | 10,11 | -1,37% | - |
| 20.01.2026 | 10,80 | 10,80 | 10,22 | 10,25 | -5,05% | - |
| 19.01.2026 | 11,11 | 11,14 | 10,76 | 10,79 | -2,77% | - |
| 16.01.2026 | 11,25 | 11,25 | 10,84 | 11,10 | -1,64% | - |
| 15.01.2026 | 11,37 | 11,39 | 11,21 | 11,29 | -0,92% | - |
| 14.01.2026 | 11,17 | 11,56 | 11,17 | 11,39 | 2,34% | - |
| 13.01.2026 | 11,38 | 11,47 | 11,10 | 11,13 | -2,37% | - |
| 12.01.2026 | 11,37 | 11,40 | 11,29 | 11,40 | 0,48% | - |
| 09.01.2026 | 11,33 | 11,49 | 11,17 | 11,35 | -0,31% | 4.001,00 |
| 08.01.2026 | 11,24 | 11,68 | 11,24 | 11,38 | -0,48% | - |
| 07.01.2026 | 11,18 | 11,67 | 11,18 | 11,44 | 2,33% | - |
| 06.01.2026 | 11,17 | 11,82 | 10,82 | 11,18 | 0,18% | 1,00 |
| 05.01.2026 | 10,85 | 11,44 | 10,85 | 11,16 | 3,17% | - |
| 02.01.2026 | 10,86 | 10,86 | 10,81 | 10,81 | -0,18% | - |
| 30.12.2025 | 10,76 | 10,86 | 10,51 | 10,83 | 0,53% | - |
| 29.12.2025 | 10,80 | 10,83 | 10,11 | 10,78 | -0,76% | - |
| 23.12.2025 | 10,76 | 10,94 | 10,76 | 10,86 | 0,60% | - |
| 22.12.2025 | 10,89 | 11,02 | 10,77 | 10,79 | -0,83% | - |
| 19.12.2025 | 10,95 | 11,20 | 10,69 | 10,88 | -0,78% | - |
| 18.12.2025 | 10,77 | 10,98 | 10,67 | 10,97 | 1,55% | - |
| 17.12.2025 | 10,95 | 11,16 | 10,80 | 10,80 | -2,33% | - |
| 16.12.2025 | 11,09 | 11,17 | 10,86 | 11,06 | -0,27% | - |
| 15.12.2025 | 11,02 | 11,27 | 11,02 | 11,09 | 0,27% | - |
| 12.12.2025 | 11,14 | 11,49 | 11,04 | 11,06 | -0,23% | - |
| 11.12.2025 | 11,05 | 11,24 | 11,00 | 11,08 | 0,05% | - |
| 10.12.2025 | 11,36 | 11,36 | 10,71 | 11,08 | -2,31% | - |
| 09.12.2025 | 11,41 | 11,72 | 11,31 | 11,34 | -0,85% | - |
| 08.12.2025 | 11,48 | 11,66 | 11,38 | 11,44 | 1,37% | - |
| 05.12.2025 | 11,22 | 11,38 | 11,21 | 11,28 | 0,69% | - |
| 04.12.2025 | 11,07 | 11,30 | 11,01 | 11,21 | 1,17% | - |
| 03.12.2025 | 11,23 | 11,23 | 10,12 | 11,08 | -1,29% | - |
| 02.12.2025 | 11,44 | 11,44 | 10,92 | 11,22 | -1,90% | - |
| 01.12.2025 | 11,47 | 11,70 | 11,35 | 11,44 | -0,39% | - |
| 28.11.2025 | 11,45 | 11,65 | 11,02 | 11,48 | 0,07% | - |
| 27.11.2025 | 11,67 | 11,98 | 11,45 | 11,48 | -1,35% | - |
| 26.11.2025 | 11,62 | 11,90 | 11,62 | 11,63 | 0,39% | - |
| 25.11.2025 | 11,51 | 11,71 | 11,38 | 11,59 | 0,89% | - |
| 24.11.2025 | 11,52 | 11,52 | 11,49 | 11,49 | -0,58% | - |
| 21.11.2025 | 11,48 | 11,56 | 10,68 | 11,55 | 4,90% | - |
| 20.11.2025 | 11,24 | 11,24 | 9,94 | 11,01 | -0,92% | - |
| 19.11.2025 | 11,28 | 11,28 | 11,07 | 11,12 | -1,00% | - |
| 18.11.2025 | 11,33 | 11,74 | 11,18 | 11,23 | -0,77% | - |
| 17.11.2025 | 11,43 | 11,66 | 11,31 | 11,32 | -4,33% | - |
| 14.11.2025 | 11,25 | 11,86 | 11,25 | 11,83 | 3,77% | 3.300,00 |
| 13.11.2025 | 11,80 | 11,84 | 11,31 | 11,40 | -3,47% | - |
| 12.11.2025 | 11,57 | 12,09 | 11,57 | 11,81 | 2,27% | - |
| 11.11.2025 | 11,61 | 11,73 | 11,55 | 11,55 | -0,62% | - |
| 10.11.2025 | 11,09 | 11,97 | 11,09 | 11,62 | 5,76% | 2,00 |
| 07.11.2025 | 10,33 | 11,04 | 10,33 | 10,99 | 6,01% | - |
| 06.11.2025 | 10,63 | 10,63 | 10,32 | 10,36 | -1,54% | - |
| 05.11.2025 | 10,69 | 10,69 | 10,43 | 10,53 | -1,86% | - |
| 04.11.2025 | 10,68 | 11,00 | 10,63 | 10,73 | 0,42% | - |
| 03.11.2025 | 10,64 | 10,68 | 10,64 | 10,68 | 0,52% | - |
| 31.10.2025 | 10,71 | 10,71 | 10,33 | 10,63 | -0,70% | - |
| 30.10.2025 | 10,80 | 10,80 | 9,90 | 10,70 | -0,93% | - |
| 29.10.2025 | 11,14 | 11,14 | 10,73 | 10,80 | -2,68% | - |
| 28.10.2025 | 10,96 | 11,47 | 10,96 | 11,10 | 1,32% | - |
| 27.10.2025 | 10,94 | 11,12 | 10,64 | 10,95 | 0,37% | - |
| 24.10.2025 | 11,08 | 11,08 | 10,90 | 10,91 | -1,40% | - |
| 23.10.2025 | 10,99 | 11,09 | 10,99 | 11,07 | 0,75% | - |
| 22.10.2025 | 10,92 | 11,11 | 10,92 | 10,99 | 0,53% | - |
| 21.10.2025 | 10,88 | 10,95 | 10,88 | 10,93 | 0,48% | - |
| 20.10.2025 | 10,57 | 10,94 | 10,57 | 10,88 | 3,79% | - |
| 17.10.2025 | 10,39 | 10,48 | 10,39 | 10,48 | 0,70% | - |
| 16.10.2025 | 10,34 | 10,46 | 10,34 | 10,41 | 0,58% | - |
| 15.10.2025 | 10,32 | 10,40 | 10,17 | 10,35 | -0,17% | - |
| 14.10.2025 | 10,61 | 10,61 | 10,23 | 10,36 | 3,04% | - |
| 13.10.2025 | 10,07 | 10,14 | 10,02 | 10,06 | -1,98% | - |
| 10.10.2025 | 10,62 | 10,62 | 10,25 | 10,26 | -3,12% | - |
| 09.10.2025 | 10,60 | 10,60 | 10,48 | 10,59 | -0,75% | - |
| 08.10.2025 | 10,83 | 10,83 | 10,60 | 10,67 | -1,91% | - |
| 07.10.2025 | 11,25 | 11,25 | 10,86 | 10,88 | -2,97% | - |
| 06.10.2025 | 10,71 | 11,23 | 10,71 | 11,21 | 4,52% | - |
| 03.10.2025 | 10,67 | 10,77 | 10,59 | 10,73 | 0,54% | - |
| 02.10.2025 | 10,69 | 10,78 | 10,63 | 10,67 | 0,40% | - |
| 01.10.2025 | 10,75 | 10,75 | 10,58 | 10,63 | -1,19% | - |
| 30.09.2025 | 10,63 | 10,81 | 10,63 | 10,75 | 1,63% | - |
| 29.09.2025 | 10,60 | 10,61 | 10,57 | 10,58 | -1,56% | - |
| 26.09.2025 | 10,72 | 10,77 | 10,68 | 10,75 | 0,30% | - |
| 25.09.2025 | 10,79 | 10,79 | 10,65 | 10,72 | -0,95% | - |
| 24.09.2025 | 10,63 | 10,89 | 10,63 | 10,82 | 1,60% | - |
| 23.09.2025 | 10,65 | 10,65 | 10,64 | 10,65 | 0,24% | - |
| 22.09.2025 | 10,71 | 10,71 | 10,62 | 10,62 | -0,35% | - |
| 19.09.2025 | 10,70 | 10,70 | 10,61 | 10,66 | -0,12% | - |
| 18.09.2025 | 10,75 | 10,75 | 10,64 | 10,67 | -1,04% | - |
| 17.09.2025 | 10,72 | 10,81 | 10,72 | 10,79 | 0,02% | - |
| 16.09.2025 | 10,49 | 10,81 | 10,49 | 10,78 | 2,67% | - |