10,160€
-0,78%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 10,24 | 10,24 | 10,14 | 10,16 | -0,78% | - |
| 22.08.2025 | 10,11 | 10,26 | 10,11 | 10,24 | 1,29% | - |
| 21.08.2025 | 10,20 | 10,20 | 10,09 | 10,11 | -0,86% | - |
| 20.08.2025 | 10,15 | 10,24 | 10,15 | 10,20 | 0,42% | - |
| 19.08.2025 | 10,21 | 10,25 | 10,14 | 10,16 | -0,59% | - |
| 18.08.2025 | 10,10 | 10,24 | 10,10 | 10,22 | 1,18% | - |
| 15.08.2025 | 10,29 | 10,29 | 10,08 | 10,10 | -1,91% | - |
| 14.08.2025 | 10,07 | 10,42 | 10,07 | 10,29 | 1,83% | 2.000,00 |
| 13.08.2025 | 10,09 | 10,34 | 10,09 | 10,11 | 0,15% | - |
| 12.08.2025 | 10,14 | 10,14 | 9,95 | 10,09 | -0,27% | - |
| 11.08.2025 | 10,00 | 10,59 | 10,00 | 10,12 | 2,70% | 1.640,00 |
| 08.08.2025 | 10,44 | 10,66 | 9,83 | 9,85 | -5,58% | - |
| 07.08.2025 | 10,56 | 10,56 | 10,31 | 10,44 | -1,18% | - |
| 06.08.2025 | 10,50 | 10,71 | 10,50 | 10,56 | 0,57% | - |
| 05.08.2025 | 10,58 | 10,60 | 10,48 | 10,50 | -0,71% | - |
| 04.08.2025 | 10,48 | 10,58 | 10,40 | 10,58 | 0,36% | - |
| 01.08.2025 | 10,48 | 10,68 | 10,41 | 10,54 | 0,60% | - |
| 31.07.2025 | 10,56 | 10,67 | 10,46 | 10,48 | -0,78% | - |
| 30.07.2025 | 10,55 | 10,59 | 10,54 | 10,56 | 0,02% | - |
| 29.07.2025 | 10,54 | 10,62 | 10,50 | 10,56 | 0,19% | - |
| 28.07.2025 | 10,29 | 10,55 | 10,29 | 10,54 | 2,41% | 206,00 |
| 25.07.2025 | 10,49 | 10,49 | 10,28 | 10,29 | -1,91% | - |
| 24.07.2025 | 10,28 | 10,65 | 10,28 | 10,49 | 2,02% | - |
| 23.07.2025 | 10,26 | 10,39 | 10,22 | 10,28 | 6,02% | - |
| 22.07.2025 | 9,98 | 9,98 | 9,68 | 9,70 | -2,86% | - |
| 21.07.2025 | 9,93 | 10,02 | 9,93 | 9,98 | 0,56% | - |
| 18.07.2025 | 9,99 | 10,02 | 9,91 | 9,93 | -0,67% | 275,00 |
| 17.07.2025 | 9,72 | 10,01 | 9,72 | 9,99 | 2,77% | - |
| 16.07.2025 | 9,64 | 9,73 | 9,64 | 9,72 | 0,52% | - |
| 15.07.2025 | 9,74 | 9,74 | 9,61 | 9,67 | -0,71% | - |
| 14.07.2025 | 9,89 | 9,89 | 9,71 | 9,74 | -1,47% | - |
| 11.07.2025 | 9,82 | 9,95 | 9,82 | 9,89 | 0,70% | - |
| 10.07.2025 | 9,93 | 9,93 | 9,74 | 9,82 | -1,10% | - |
| 09.07.2025 | 9,70 | 9,93 | 9,70 | 9,93 | 2,40% | - |
| 08.07.2025 | 9,56 | 9,73 | 9,56 | 9,70 | 1,39% | 1.349,00 |
| 07.07.2025 | 9,79 | 9,79 | 9,55 | 9,56 | -2,36% | - |
| 04.07.2025 | 10,03 | 10,03 | 9,78 | 9,79 | -2,38% | 200,00 |
| 03.07.2025 | 10,08 | 10,08 | 9,73 | 10,03 | -0,48% | 250,00 |
| 02.07.2025 | 10,04 | 10,21 | 10,01 | 10,08 | 0,45% | - |
| 01.07.2025 | 10,17 | 10,53 | 10,03 | 10,04 | -1,30% | - |
| 30.06.2025 | 9,73 | 10,25 | 9,73 | 10,17 | 4,80% | - |
| 27.06.2025 | 9,88 | 9,88 | 9,30 | 9,70 | -1,81% | - |
| 26.06.2025 | 10,10 | 10,10 | 9,79 | 9,88 | -1,98% | - |
| 25.06.2025 | 11,26 | 11,26 | 10,00 | 10,08 | -10,49% | - |
| 24.06.2025 | 11,30 | 11,30 | 11,14 | 11,26 | -0,13% | - |
| 23.06.2025 | 11,09 | 11,28 | 11,09 | 11,28 | 1,67% | - |
| 20.06.2025 | 11,32 | 11,32 | 11,07 | 11,09 | -2,16% | - |
| 19.06.2025 | 11,48 | 11,48 | 11,32 | 11,34 | -1,26% | - |
| 18.06.2025 | 11,33 | 11,54 | 11,33 | 11,48 | 1,35% | - |
| 17.06.2025 | 11,50 | 11,50 | 11,33 | 11,33 | -1,50% | - |
| 16.06.2025 | 11,50 | 11,56 | 11,46 | 11,50 | 0,04% | - |
| 13.06.2025 | 11,52 | 11,58 | 11,47 | 11,50 | -0,17% | - |
| 12.06.2025 | 11,66 | 11,66 | 11,41 | 11,52 | -1,26% | - |
| 11.06.2025 | 11,70 | 11,84 | 11,66 | 11,67 | -0,24% | - |
| 10.06.2025 | 11,70 | 11,72 | 11,49 | 11,69 | 0,34% | 11,00 |
| 09.06.2025 | 11,91 | 11,92 | 11,63 | 11,65 | -2,16% | - |
| 06.06.2025 | 11,66 | 11,95 | 11,66 | 11,91 | 2,12% | - |
| 05.06.2025 | 11,65 | 11,78 | 11,62 | 11,66 | 0,21% | - |
| 04.06.2025 | 11,55 | 11,68 | 11,55 | 11,64 | 0,78% | 60,00 |
| 03.06.2025 | 11,36 | 11,56 | 11,36 | 11,55 | 1,70% | - |
| 02.06.2025 | 11,25 | 11,36 | 11,16 | 11,36 | 0,96% | 1,00 |
| 30.05.2025 | 11,19 | 11,38 | 11,19 | 11,25 | 0,18% | - |
| 29.05.2025 | 11,17 | 11,45 | 11,14 | 11,23 | 0,49% | - |
| 28.05.2025 | 11,19 | 11,20 | 11,14 | 11,17 | -0,11% | - |
| 27.05.2025 | 11,10 | 11,20 | 10,99 | 11,19 | 0,81% | - |
| 26.05.2025 | 11,09 | 11,11 | 11,05 | 11,10 | 0,00% | 140,00 |
| 23.05.2025 | 11,27 | 11,27 | 11,04 | 11,10 | -1,55% | - |
| 22.05.2025 | 11,20 | 11,31 | 11,08 | 11,27 | -0,24% | - |
| 21.05.2025 | 11,48 | 11,48 | 11,28 | 11,30 | -1,61% | - |
| 20.05.2025 | 11,59 | 11,59 | 11,40 | 11,48 | -0,95% | - |
| 19.05.2025 | 11,52 | 11,62 | 11,46 | 11,59 | 0,67% | - |
| 16.05.2025 | 11,69 | 11,69 | 11,44 | 11,52 | -1,48% | - |
| 15.05.2025 | 11,68 | 11,72 | 11,59 | 11,69 | -0,32% | - |
| 14.05.2025 | 12,25 | 12,25 | 11,68 | 11,73 | -4,77% | - |
| 13.05.2025 | 12,54 | 12,55 | 12,13 | 12,31 | -2,22% | - |
| 12.05.2025 | 12,07 | 12,62 | 12,07 | 12,59 | 3,90% | - |
| 09.05.2025 | 11,98 | 12,19 | 11,98 | 12,12 | 0,87% | - |
| 08.05.2025 | 11,95 | 12,14 | 11,92 | 12,02 | 0,12% | - |
| 07.05.2025 | 12,36 | 12,36 | 11,89 | 12,00 | -3,28% | - |
| 06.05.2025 | 12,16 | 12,41 | 12,16 | 12,41 | 1,60% | - |
| 05.05.2025 | 12,15 | 12,21 | 12,10 | 12,21 | 0,76% | - |
| 02.05.2025 | 11,59 | 12,13 | 11,59 | 12,12 | 4,60% | - |
| 30.04.2025 | 11,36 | 11,59 | 11,36 | 11,59 | 2,03% | 3,00 |
| 29.04.2025 | 11,35 | 11,40 | 11,31 | 11,36 | 0,13% | - |
| 28.04.2025 | 11,24 | 11,36 | 11,22 | 11,34 | 1,27% | - |
| 25.04.2025 | 11,24 | 11,24 | 11,08 | 11,20 | -0,38% | - |
| 24.04.2025 | 11,31 | 11,31 | 11,00 | 11,24 | -0,55% | - |
| 23.04.2025 | 11,06 | 11,38 | 11,06 | 11,31 | 2,22% | - |
| 22.04.2025 | 11,07 | 11,11 | 10,82 | 11,06 | -0,07% | - |
| 17.04.2025 | 10,90 | 11,22 | 10,90 | 11,07 | 1,54% | - |
| 16.04.2025 | 11,06 | 11,06 | 10,81 | 10,90 | -1,45% | - |
| 15.04.2025 | 11,05 | 11,11 | 10,72 | 11,06 | 0,09% | - |
| 14.04.2025 | 10,98 | 11,12 | 10,91 | 11,05 | 1,24% | - |
| 11.04.2025 | 11,08 | 11,10 | 10,70 | 10,92 | -1,47% | - |
| 10.04.2025 | 11,46 | 11,64 | 10,84 | 11,08 | -2,72% | - |
| 09.04.2025 | 10,89 | 11,40 | 9,96 | 11,39 | 4,59% | - |
| 08.04.2025 | 10,85 | 11,35 | 10,79 | 10,89 | 4,89% | - |
| 07.04.2025 | 10,21 | 10,73 | 10,03 | 10,38 | -5,23% | - |
| 04.04.2025 | 11,27 | 11,47 | 10,87 | 10,95 | -2,88% | - |
| 03.04.2025 | 11,95 | 11,95 | 11,17 | 11,28 | -5,71% | 500,00 |