11,315€
2,42%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 11,31 | 11,34 | 11,29 | 11,29 | 2,22% | - |
| 24.09.2026 | 11,15 | 11,18 | 11,01 | 11,05 | -1,12% | - |
| 23.09.2026 | 11,19 | 11,19 | 11,17 | 11,17 | 0,31% | - |
| 22.09.2026 | 11,16 | 11,16 | 11,14 | 11,14 | 0,25% | - |
| 18.09.2026 | 11,12 | 11,19 | 11,01 | 11,11 | -1,92% | - |
| 17.09.2026 | 11,31 | 11,40 | 11,28 | 11,33 | 1,27% | - |
| 16.09.2026 | 11,06 | 11,21 | 11,05 | 11,19 | 1,13% | - |
| 15.09.2026 | 11,11 | 11,13 | 11,02 | 11,06 | 0,00% | - |
| 14.09.2026 | 11,15 | 11,17 | 11,02 | 11,06 | 0,55% | - |
| 11.09.2026 | 10,92 | 11,09 | 10,92 | 11,00 | 3,82% | - |
| 10.09.2026 | 10,67 | 10,77 | 10,59 | 10,60 | -1,37% | - |
| 09.09.2026 | 10,87 | 10,89 | 10,73 | 10,74 | -1,94% | - |
| 08.09.2026 | 11,03 | 11,04 | 10,94 | 10,96 | -2,08% | - |
| 07.09.2026 | 11,09 | 11,25 | 11,08 | 11,19 | -2,01% | - |
| 04.09.2026 | 11,33 | 11,44 | 11,28 | 11,42 | -1,04% | - |
| 03.09.2026 | 11,33 | 11,55 | 11,25 | 11,54 | 1,99% | - |
| 02.09.2026 | 11,25 | 12,10 | 11,21 | 11,31 | -0,44% | - |
| 01.09.2026 | 11,51 | 11,57 | 11,32 | 11,36 | 0,60% | - |
| 31.08.2026 | 11,48 | 11,49 | 11,30 | 11,30 | -1,74% | - |
| 28.08.2026 | 11,58 | 11,61 | 11,47 | 11,50 | -0,28% | - |
| 27.08.2026 | 11,64 | 11,65 | 11,44 | 11,53 | 0,35% | - |
| 26.08.2026 | 11,56 | 11,59 | 11,49 | 11,49 | -1,35% | - |
| 25.08.2026 | 11,76 | 11,77 | 11,64 | 11,65 | 0,26% | - |
| 24.08.2026 | 11,61 | 11,66 | 11,53 | 11,62 | -0,83% | - |
| 21.08.2026 | 11,64 | 12,13 | 11,62 | 11,71 | -0,43% | - |
| 20.08.2026 | 11,72 | 12,13 | 11,63 | 11,76 | 2,57% | - |
| 19.08.2026 | 11,51 | 11,59 | 11,41 | 11,47 | 0,48% | - |
| 18.08.2026 | 11,43 | 11,48 | 11,32 | 11,41 | 1,22% | - |
| 17.08.2026 | 11,23 | 11,36 | 11,23 | 11,28 | -1,55% | - |
| 14.08.2026 | 11,41 | 11,53 | 11,39 | 11,45 | 1,01% | - |
| 13.08.2026 | 11,27 | 11,41 | 11,21 | 11,34 | 0,69% | - |
| 12.08.2026 | 11,33 | 11,39 | 11,24 | 11,26 | 0,56% | - |
| 11.08.2026 | 11,22 | 11,22 | 11,16 | 11,20 | -2,25% | - |
| 10.08.2026 | 11,33 | 11,47 | 11,33 | 11,46 | 8,68% | - |
| 07.08.2026 | 10,41 | 10,68 | 10,39 | 10,54 | 2,48% | 930,00 |
| 06.08.2026 | 10,18 | 10,29 | 10,17 | 10,29 | 4,12% | - |
| 05.08.2026 | 9,96 | 10,01 | 9,88 | 9,88 | -1,18% | - |
| 04.08.2026 | 9,96 | 10,06 | 9,89 | 10,00 | -0,08% | - |
| 03.08.2026 | 10,06 | 10,10 | 9,91 | 10,00 | 0,90% | - |
| 31.07.2026 | 9,83 | 10,00 | 9,75 | 9,92 | -3,17% | - |
| 30.07.2026 | 9,91 | 10,37 | 9,87 | 10,24 | 4,12% | - |
| 29.07.2026 | 9,98 | 10,13 | 9,72 | 9,84 | 1,39% | - |
| 28.07.2026 | 9,70 | 9,74 | 9,64 | 9,70 | 1,05% | - |
| 27.07.2026 | 9,73 | 9,73 | 9,53 | 9,60 | 3,52% | - |
| 24.07.2026 | 9,28 | 9,31 | 9,24 | 9,27 | 2,04% | - |
| 23.07.2026 | 9,17 | 9,26 | 9,04 | 9,09 | -1,86% | 500,00 |
| 22.07.2026 | 9,30 | 9,34 | 9,22 | 9,26 | -1,78% | - |
| 21.07.2026 | 9,48 | 9,49 | 9,41 | 9,43 | -1,71% | - |
| 20.07.2026 | 9,59 | 9,59 | 9,59 | 9,59 | 0,71% | - |
| 17.07.2026 | 9,50 | 9,55 | 9,41 | 9,52 | 1,93% | - |
| 16.07.2026 | 9,46 | 9,48 | 9,28 | 9,34 | -0,06% | - |
| 15.07.2026 | 9,41 | 9,42 | 9,29 | 9,35 | -3,87% | - |
| 14.07.2026 | 9,80 | 9,81 | 9,67 | 9,73 | 2,12% | 85,00 |
| 13.07.2026 | 9,60 | 9,64 | 9,48 | 9,52 | -0,42% | - |
| 10.07.2026 | 9,45 | 9,57 | 9,44 | 9,56 | 1,44% | - |
| 09.07.2026 | 9,39 | 9,46 | 9,35 | 9,43 | -1,36% | - |
| 08.07.2026 | 9,61 | 9,62 | 9,28 | 9,56 | -0,25% | 5.000,00 |
| 07.07.2026 | 9,67 | 9,71 | 9,57 | 9,58 | 1,29% | - |
| 06.07.2026 | 9,51 | 9,58 | 9,46 | 9,46 | -0,72% | - |
| 03.07.2026 | 9,55 | 9,59 | 9,49 | 9,53 | 2,05% | - |
| 02.07.2026 | 9,35 | 9,47 | 9,28 | 9,34 | 4,52% | - |
| 01.07.2026 | 9,26 | 9,26 | 8,81 | 8,93 | -2,93% | - |
| 30.06.2026 | 9,43 | 9,43 | 9,15 | 9,20 | -0,89% | - |
| 29.06.2026 | 9,18 | 9,35 | 9,18 | 9,29 | 1,42% | - |
| 26.06.2026 | 8,85 | 9,24 | 8,85 | 9,16 | 3,29% | - |
| 25.06.2026 | 9,04 | 9,04 | 8,85 | 8,87 | -1,73% | - |
| 24.06.2026 | 8,88 | 9,12 | 8,88 | 9,02 | 1,02% | - |
| 23.06.2026 | 9,05 | 9,05 | 8,76 | 8,93 | -1,38% | - |
| 22.06.2026 | 8,94 | 9,09 | 8,94 | 9,06 | 2,03% | - |
| 19.06.2026 | 9,04 | 9,04 | 8,86 | 8,88 | -1,37% | - |
| 18.06.2026 | 8,71 | 9,12 | 8,71 | 9,00 | 3,18% | - |
| 17.06.2026 | 8,67 | 8,77 | 8,63 | 8,72 | -2,74% | - |
| 16.06.2026 | 8,89 | 9,03 | 8,87 | 8,97 | -0,52% | 2.200,00 |
| 15.06.2026 | 9,34 | 9,34 | 9,01 | 9,01 | -3,01% | 1.111,00 |
| 12.06.2026 | 9,26 | 9,31 | 9,19 | 9,29 | -2,10% | - |
| 11.06.2026 | 9,65 | 9,65 | 9,39 | 9,49 | -1,93% | - |
| 10.06.2026 | 9,55 | 9,75 | 9,55 | 9,68 | 1,37% | - |
| 09.06.2026 | 9,88 | 9,88 | 9,43 | 9,55 | -3,22% | - |
| 08.06.2026 | 9,82 | 9,88 | 9,59 | 9,87 | 0,47% | - |
| 05.06.2026 | 10,16 | 10,16 | 9,58 | 9,82 | -2,50% | - |
| 04.06.2026 | 10,00 | 10,24 | 10,00 | 10,07 | 0,95% | - |
| 03.06.2026 | 9,77 | 10,10 | 9,77 | 9,98 | 2,77% | - |
| 02.06.2026 | 9,76 | 9,77 | 9,64 | 9,71 | -0,73% | - |
| 01.06.2026 | 9,60 | 9,79 | 9,60 | 9,78 | 2,06% | - |
| 29.05.2026 | 9,79 | 9,83 | 9,54 | 9,58 | -3,30% | - |
| 28.05.2026 | 9,94 | 9,94 | 9,81 | 9,91 | -0,10% | - |
| 27.05.2026 | 9,90 | 10,01 | 9,89 | 9,92 | 3,15% | - |
| 26.05.2026 | 9,58 | 9,67 | 9,56 | 9,62 | -1,51% | - |
| 25.05.2026 | 9,93 | 9,93 | 9,72 | 9,76 | -4,63% | - |
| 22.05.2026 | 10,24 | 10,29 | 10,17 | 10,24 | 2,52% | - |
| 21.05.2026 | 10,33 | 10,33 | 9,93 | 9,99 | -3,42% | - |
| 20.05.2026 | 10,13 | 10,39 | 10,12 | 10,34 | 1,60% | - |
| 19.05.2026 | 9,57 | 10,19 | 9,57 | 10,18 | 6,63% | - |
| 18.05.2026 | 9,34 | 9,60 | 9,34 | 9,55 | 2,89% | 1.043,00 |
| 15.05.2026 | 9,83 | 9,83 | 9,22 | 9,28 | -5,38% | - |
| 14.05.2026 | 9,93 | 9,93 | 9,65 | 9,80 | -1,82% | - |
| 13.05.2026 | 9,02 | 10,00 | 9,02 | 9,99 | 12,08% | 200,00 |
| 12.05.2026 | 8,31 | 9,06 | 8,27 | 8,91 | 5,76% | 3.987,00 |
| 11.05.2026 | 8,67 | 8,67 | 8,36 | 8,43 | -1,27% | - |
| 08.05.2026 | 8,52 | 8,54 | 7,93 | 8,53 | 1,43% | - |