10,428€
-0,31%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 10,45 | 10,47 | 10,45 | 10,47 | 0,07% | - |
| 06.02.2026 | 10,23 | 10,53 | 10,20 | 10,46 | 4,97% | - |
| 05.02.2026 | 10,10 | 10,18 | 9,94 | 9,97 | -1,29% | 620,00 |
| 04.02.2026 | 10,09 | 10,21 | 10,08 | 10,10 | -0,49% | 3,00 |
| 03.02.2026 | 10,26 | 10,29 | 10,05 | 10,15 | -0,66% | - |
| 02.02.2026 | 10,16 | 10,22 | 10,16 | 10,21 | 1,47% | - |
| 30.01.2026 | 10,02 | 10,16 | 9,98 | 10,07 | 0,40% | 307,00 |
| 29.01.2026 | 10,00 | 10,09 | 9,99 | 10,03 | 0,64% | 90,00 |
| 28.01.2026 | 10,01 | 10,05 | 9,90 | 9,96 | -1,13% | 50,00 |
| 27.01.2026 | 10,11 | 10,16 | 9,97 | 10,08 | 0,74% | 300,00 |
| 26.01.2026 | 10,08 | 10,10 | 9,98 | 10,00 | -1,38% | - |
| 23.01.2026 | 10,17 | 10,24 | 10,06 | 10,14 | -0,49% | 574,00 |
| 22.01.2026 | 10,13 | 10,25 | 10,07 | 10,19 | 0,54% | 830,00 |
| 21.01.2026 | 10,10 | 10,18 | 10,05 | 10,14 | -1,29% | 900,00 |
| 20.01.2026 | 10,33 | 10,33 | 10,27 | 10,27 | -4,82% | - |
| 19.01.2026 | 10,80 | 10,87 | 10,79 | 10,79 | -3,03% | 550,00 |
| 16.01.2026 | 11,12 | 11,13 | 11,12 | 11,13 | -1,57% | - |
| 15.01.2026 | 11,26 | 11,33 | 11,25 | 11,30 | -0,46% | - |
| 14.01.2026 | 11,39 | 11,45 | 11,32 | 11,36 | 2,39% | - |
| 13.01.2026 | 11,10 | 11,10 | 11,09 | 11,09 | -2,36% | - |
| 09.01.2026 | 11,33 | 11,38 | 11,30 | 11,36 | 2,30% | - |
| 08.01.2026 | 11,35 | 11,42 | 11,10 | 11,10 | -3,12% | - |
| 07.01.2026 | 11,45 | 11,46 | 11,45 | 11,46 | 1,15% | - |
| 06.01.2026 | 11,33 | 11,33 | 11,32 | 11,33 | 1,14% | - |
| 05.01.2026 | 11,10 | 11,29 | 11,09 | 11,20 | 3,63% | 651,00 |
| 30.12.2025 | 10,81 | 10,81 | 10,81 | 10,81 | 0,65% | - |
| 29.12.2025 | 10,77 | 10,78 | 10,73 | 10,74 | -1,29% | - |
| 23.12.2025 | 10,88 | 10,91 | 10,79 | 10,88 | 0,74% | 182,00 |
| 22.12.2025 | 10,80 | 10,81 | 10,80 | 10,80 | -0,96% | - |
| 19.12.2025 | 10,90 | 10,91 | 10,90 | 10,91 | 1,11% | - |
| 17.12.2025 | 10,83 | 10,83 | 10,78 | 10,79 | -1,89% | - |
| 16.12.2025 | 11,05 | 11,06 | 10,98 | 10,99 | -0,18% | - |
| 15.12.2025 | 11,18 | 11,20 | 11,01 | 11,01 | 0,80% | 453,00 |
| 12.12.2025 | 11,18 | 11,19 | 10,86 | 10,93 | -1,82% | - |
| 11.12.2025 | 11,07 | 11,14 | 11,05 | 11,13 | 0,72% | - |
| 10.12.2025 | 11,07 | 11,07 | 11,03 | 11,05 | -3,09% | - |
| 09.12.2025 | 11,43 | 11,44 | 11,40 | 11,40 | 0,00% | - |
| 08.12.2025 | 11,48 | 11,51 | 11,40 | 11,40 | 1,20% | - |
| 05.12.2025 | 11,22 | 11,31 | 11,21 | 11,27 | 0,58% | - |
| 04.12.2025 | 11,35 | 11,35 | 11,19 | 11,20 | 1,29% | 250,00 |
| 03.12.2025 | 11,07 | 11,07 | 11,06 | 11,06 | -3,05% | - |
| 01.12.2025 | 11,43 | 11,49 | 11,41 | 11,41 | 1,29% | 17,00 |
| 28.11.2025 | 11,45 | 11,52 | 11,20 | 11,26 | -1,40% | 1.280,00 |
| 27.11.2025 | 11,44 | 11,44 | 11,41 | 11,42 | -1,28% | - |
| 26.11.2025 | 11,61 | 11,66 | 11,57 | 11,57 | -0,67% | - |
| 25.11.2025 | 11,57 | 11,67 | 11,49 | 11,65 | 1,26% | 424,00 |
| 21.11.2025 | 11,43 | 11,52 | 11,33 | 11,50 | 4,52% | - |
| 20.11.2025 | 11,00 | 11,03 | 11,00 | 11,00 | -1,30% | - |
| 19.11.2025 | 11,08 | 11,15 | 11,08 | 11,15 | -0,89% | - |
| 18.11.2025 | 11,15 | 11,26 | 11,12 | 11,25 | -1,03% | - |
| 17.11.2025 | 11,49 | 11,52 | 11,37 | 11,37 | -2,05% | 10,00 |
| 14.11.2025 | 11,58 | 11,63 | 11,52 | 11,60 | 4,50% | 626,00 |
| 13.11.2025 | 11,49 | 11,50 | 11,10 | 11,10 | -5,73% | 107,00 |
| 12.11.2025 | 11,74 | 11,80 | 11,72 | 11,78 | 2,77% | 84,00 |
| 11.11.2025 | 11,69 | 11,69 | 11,45 | 11,46 | -1,04% | 720,00 |
| 10.11.2025 | 11,75 | 11,76 | 11,54 | 11,58 | 6,04% | 483,00 |
| 07.11.2025 | 10,56 | 11,00 | 10,56 | 10,92 | 4,50% | 1.401,00 |
| 06.11.2025 | 10,41 | 10,45 | 10,38 | 10,45 | -2,27% | - |
| 05.11.2025 | 10,56 | 10,70 | 10,51 | 10,69 | 0,21% | 94,00 |
| 04.11.2025 | 10,68 | 10,71 | 10,64 | 10,67 | 0,16% | - |
| 03.11.2025 | 10,65 | 10,74 | 10,65 | 10,65 | 0,02% | 143,00 |
| 31.10.2025 | 10,63 | 10,65 | 10,62 | 10,65 | -1,07% | - |
| 30.10.2025 | 10,72 | 10,77 | 10,70 | 10,77 | 0,00% | - |
| 29.10.2025 | 10,85 | 10,87 | 10,72 | 10,77 | -3,69% | - |
| 28.10.2025 | 11,12 | 11,26 | 11,10 | 11,18 | 2,26% | 106,00 |
| 27.10.2025 | 10,95 | 10,98 | 10,91 | 10,93 | 0,00% | - |
| 24.10.2025 | 10,90 | 10,95 | 10,79 | 10,93 | -1,64% | 358,00 |
| 23.10.2025 | 11,03 | 11,11 | 11,01 | 11,11 | 1,69% | 11,00 |
| 22.10.2025 | 11,07 | 11,11 | 10,93 | 10,93 | -0,23% | - |
| 21.10.2025 | 10,90 | 10,97 | 10,89 | 10,95 | 0,21% | - |
| 20.10.2025 | 10,75 | 10,94 | 10,75 | 10,93 | 3,48% | 22,00 |
| 17.10.2025 | 10,43 | 10,57 | 10,39 | 10,56 | 1,64% | - |
| 16.10.2025 | 10,41 | 10,45 | 10,30 | 10,39 | 0,75% | 486,00 |
| 15.10.2025 | 10,34 | 10,35 | 10,17 | 10,32 | -0,39% | - |
| 14.10.2025 | 10,28 | 10,45 | 10,24 | 10,36 | 3,36% | - |
| 13.10.2025 | 10,02 | 10,02 | 10,00 | 10,02 | -1,03% | - |
| 10.10.2025 | 10,51 | 10,53 | 10,10 | 10,12 | -4,57% | - |
| 09.10.2025 | 10,57 | 10,68 | 10,48 | 10,61 | 0,00% | - |
| 08.10.2025 | 10,72 | 10,72 | 10,49 | 10,61 | -2,73% | 1.207,00 |
| 07.10.2025 | 10,89 | 10,95 | 10,86 | 10,91 | -3,52% | 57,00 |
| 06.10.2025 | 11,04 | 11,33 | 10,93 | 11,30 | 4,99% | 547,00 |
| 03.10.2025 | 10,64 | 10,77 | 10,55 | 10,77 | 0,84% | - |
| 02.10.2025 | 10,73 | 10,74 | 10,63 | 10,68 | -0,84% | 65,00 |
| 01.10.2025 | 10,63 | 10,80 | 10,62 | 10,77 | 0,56% | 18,00 |
| 30.09.2025 | 10,80 | 10,80 | 10,66 | 10,71 | 0,71% | - |
| 29.09.2025 | 10,59 | 10,72 | 10,52 | 10,63 | -0,84% | 324,00 |
| 26.09.2025 | 10,72 | 10,78 | 10,65 | 10,72 | 0,42% | 1.000,00 |
| 23.09.2025 | 10,67 | 10,75 | 10,61 | 10,68 | 0,28% | 674,00 |
| 22.09.2025 | 10,66 | 10,66 | 10,59 | 10,65 | -0,70% | 204,00 |
| 19.09.2025 | 10,66 | 10,72 | 10,64 | 10,72 | 0,45% | - |
| 18.09.2025 | 10,64 | 10,68 | 10,63 | 10,67 | -0,44% | - |
| 17.09.2025 | 10,80 | 10,83 | 10,69 | 10,72 | -0,60% | 252,00 |
| 16.09.2025 | 10,76 | 10,84 | 10,71 | 10,79 | 2,76% | 201,00 |
| 15.09.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,40% | - |
| 11.09.2025 | 10,44 | 10,56 | 10,39 | 10,54 | 0,57% | 100,00 |
| 10.09.2025 | 10,50 | 10,51 | 10,15 | 10,48 | -0,80% | - |
| 09.09.2025 | 10,58 | 10,61 | 10,40 | 10,56 | -2,51% | - |
| 08.09.2025 | 10,81 | 10,90 | 10,78 | 10,84 | 0,23% | - |
| 05.09.2025 | 10,79 | 10,89 | 10,76 | 10,81 | 3,27% | - |
| 04.09.2025 | 10,40 | 10,47 | 10,31 | 10,47 | 0,55% | 500,00 |