10,140€
-1,36%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 10,19 | 10,24 | 10,13 | 10,14 | -1,36% | 514,00 |
| 22.08.2025 | 10,18 | 10,33 | 10,13 | 10,28 | 1,73% | - |
| 21.08.2025 | 10,18 | 10,18 | 10,09 | 10,11 | -1,05% | - |
| 20.08.2025 | 10,19 | 10,33 | 10,17 | 10,21 | 0,76% | 197,00 |
| 19.08.2025 | 10,23 | 10,23 | 10,12 | 10,14 | -1,03% | - |
| 18.08.2025 | 10,20 | 10,26 | 10,19 | 10,24 | 1,34% | - |
| 15.08.2025 | 10,12 | 10,18 | 10,09 | 10,11 | -1,65% | 100,00 |
| 14.08.2025 | 10,30 | 10,30 | 10,21 | 10,28 | 2,52% | 1.484,00 |
| 13.08.2025 | 10,29 | 10,33 | 10,01 | 10,02 | -0,72% | 3.050,00 |
| 12.08.2025 | 10,00 | 10,11 | 9,94 | 10,10 | 0,87% | 308,00 |
| 11.08.2025 | 9,99 | 10,01 | 9,51 | 10,01 | 2,66% | 38,00 |
| 08.08.2025 | 10,64 | 10,64 | 9,75 | 9,75 | -6,24% | 400,00 |
| 07.08.2025 | 10,36 | 10,44 | 10,20 | 10,40 | -1,00% | - |
| 06.08.2025 | 10,66 | 10,67 | 10,47 | 10,50 | 0,05% | 476,00 |
| 05.08.2025 | 10,59 | 10,64 | 10,48 | 10,50 | -0,99% | 6,00 |
| 04.08.2025 | 10,43 | 10,61 | 10,43 | 10,60 | 1,75% | - |
| 01.08.2025 | 10,63 | 10,73 | 10,35 | 10,42 | 0,46% | 4,00 |
| 31.07.2025 | 10,65 | 10,65 | 10,33 | 10,37 | -1,94% | 476,00 |
| 30.07.2025 | 10,56 | 10,61 | 10,54 | 10,58 | 0,33% | - |
| 29.07.2025 | 10,54 | 10,63 | 10,54 | 10,54 | 0,21% | 250,00 |
| 28.07.2025 | 10,51 | 10,54 | 10,47 | 10,52 | 2,48% | - |
| 25.07.2025 | 10,37 | 10,39 | 10,26 | 10,27 | -1,70% | 1.489,00 |
| 24.07.2025 | 10,54 | 10,62 | 10,44 | 10,44 | 2,23% | 1.000,00 |
| 23.07.2025 | 10,25 | 10,41 | 10,19 | 10,22 | 5,41% | 2.738,00 |
| 22.07.2025 | 9,69 | 9,85 | 9,68 | 9,69 | -3,36% | - |
| 21.07.2025 | 10,02 | 10,03 | 10,02 | 10,03 | 1,04% | - |
| 18.07.2025 | 9,93 | 10,10 | 9,90 | 9,92 | -0,72% | 352,00 |
| 17.07.2025 | 9,99 | 10,02 | 9,94 | 10,00 | 2,98% | - |
| 16.07.2025 | 9,72 | 9,72 | 9,60 | 9,71 | 0,43% | - |
| 15.07.2025 | 9,65 | 9,73 | 9,60 | 9,67 | -0,67% | 6.838,00 |
| 14.07.2025 | 9,78 | 9,78 | 9,69 | 9,73 | -1,71% | 101,00 |
| 11.07.2025 | 9,92 | 9,95 | 9,83 | 9,90 | 0,80% | - |
| 10.07.2025 | 9,76 | 9,83 | 9,75 | 9,82 | -1,06% | - |
| 09.07.2025 | 9,83 | 9,93 | 9,83 | 9,93 | 1,81% | - |
| 08.07.2025 | 9,69 | 9,77 | 9,64 | 9,75 | 1,72% | 826,00 |
| 07.07.2025 | 9,60 | 9,70 | 9,55 | 9,58 | -2,23% | 1.613,00 |
| 04.07.2025 | 9,82 | 9,91 | 9,79 | 9,80 | -1,93% | 888,00 |
| 03.07.2025 | 9,93 | 10,06 | 9,73 | 10,00 | -0,81% | - |
| 02.07.2025 | 10,09 | 10,21 | 9,98 | 10,08 | 0,34% | 276,00 |
| 01.07.2025 | 10,09 | 10,53 | 10,01 | 10,04 | -1,35% | 64,00 |
| 30.06.2025 | 10,09 | 10,32 | 10,09 | 10,18 | 4,25% | 878,00 |
| 27.06.2025 | 9,62 | 9,80 | 9,30 | 9,77 | -0,96% | 1.805,00 |
| 26.06.2025 | 9,87 | 9,91 | 9,79 | 9,86 | -2,11% | 560,00 |
| 25.06.2025 | 10,06 | 10,20 | 10,01 | 10,07 | -10,49% | 2.404,00 |
| 24.06.2025 | 11,28 | 11,28 | 11,09 | 11,25 | -0,16% | - |
| 23.06.2025 | 11,17 | 11,27 | 11,16 | 11,27 | 1,55% | - |
| 20.06.2025 | 11,21 | 11,27 | 11,07 | 11,10 | -2,50% | 538,00 |
| 19.06.2025 | 11,34 | 11,46 | 11,32 | 11,38 | -0,89% | 570,00 |
| 18.06.2025 | 11,49 | 11,54 | 11,41 | 11,49 | 1,41% | 3,00 |
| 17.06.2025 | 11,41 | 11,42 | 11,32 | 11,33 | -1,39% | - |
| 16.06.2025 | 11,49 | 11,54 | 11,47 | 11,49 | 0,07% | - |
| 13.06.2025 | 11,52 | 11,54 | 11,42 | 11,48 | -0,54% | 30,00 |
| 12.06.2025 | 11,56 | 11,58 | 11,43 | 11,54 | -0,92% | - |
| 11.06.2025 | 11,76 | 11,77 | 11,64 | 11,65 | -0,36% | - |
| 10.06.2025 | 11,72 | 11,72 | 11,49 | 11,69 | 0,26% | 200,00 |
| 09.06.2025 | 11,67 | 11,79 | 11,63 | 11,66 | -2,08% | - |
| 06.06.2025 | 11,81 | 11,94 | 11,81 | 11,91 | 2,12% | 28,00 |
| 05.06.2025 | 11,77 | 11,78 | 11,62 | 11,66 | 0,11% | - |
| 04.06.2025 | 11,67 | 11,67 | 11,58 | 11,65 | 1,02% | - |
| 03.06.2025 | 11,47 | 11,62 | 11,40 | 11,53 | 1,54% | 31,00 |
| 02.06.2025 | 11,23 | 11,44 | 11,16 | 11,36 | 0,75% | 138,00 |
| 30.05.2025 | 11,36 | 11,38 | 11,17 | 11,27 | 0,85% | - |
| 29.05.2025 | 11,35 | 11,45 | 11,13 | 11,18 | 0,02% | - |
| 28.05.2025 | 11,15 | 11,20 | 11,13 | 11,17 | -0,42% | - |
| 27.05.2025 | 11,05 | 11,23 | 10,98 | 11,22 | 1,20% | 500,00 |
| 26.05.2025 | 11,08 | 11,10 | 11,07 | 11,09 | -0,14% | - |
| 23.05.2025 | 11,17 | 11,28 | 11,05 | 11,10 | -1,55% | 98,00 |
| 22.05.2025 | 11,22 | 11,31 | 11,08 | 11,28 | -0,38% | 15,00 |
| 21.05.2025 | 11,37 | 11,43 | 11,29 | 11,32 | -1,57% | - |
| 20.05.2025 | 11,43 | 11,58 | 11,43 | 11,50 | -0,82% | 440,00 |
| 19.05.2025 | 11,57 | 11,60 | 11,46 | 11,60 | 0,94% | - |
| 16.05.2025 | 11,49 | 11,50 | 11,47 | 11,49 | -1,61% | - |
| 15.05.2025 | 11,69 | 11,71 | 11,58 | 11,68 | -0,79% | - |
| 14.05.2025 | 11,87 | 11,88 | 11,65 | 11,77 | -4,19% | 800,00 |
| 13.05.2025 | 12,34 | 12,36 | 12,21 | 12,28 | -2,11% | 17,00 |
| 12.05.2025 | 12,35 | 12,58 | 12,31 | 12,55 | 3,83% | 78,00 |
| 09.05.2025 | 12,16 | 12,17 | 12,02 | 12,09 | 0,77% | 50,00 |
| 08.05.2025 | 11,99 | 12,14 | 11,87 | 11,99 | 0,04% | 350,00 |
| 07.05.2025 | 11,92 | 12,02 | 11,80 | 11,99 | -3,77% | 2,00 |
| 06.05.2025 | 12,25 | 12,46 | 12,24 | 12,46 | 1,65% | 350,00 |
| 05.05.2025 | 12,20 | 12,26 | 12,12 | 12,26 | 0,78% | 1,00 |
| 02.05.2025 | 12,01 | 12,16 | 11,91 | 12,16 | 5,19% | 599,00 |
| 30.04.2025 | 11,52 | 11,57 | 11,36 | 11,56 | 1,76% | 165,00 |
| 29.04.2025 | 11,35 | 11,41 | 11,33 | 11,36 | 0,11% | 181,00 |
| 28.04.2025 | 11,26 | 11,36 | 11,23 | 11,35 | 1,57% | 45,00 |
| 25.04.2025 | 11,15 | 11,24 | 11,08 | 11,17 | -0,49% | 150,00 |
| 24.04.2025 | 11,10 | 11,23 | 11,01 | 11,23 | -0,66% | 130,00 |
| 23.04.2025 | 11,21 | 11,39 | 11,18 | 11,30 | 2,38% | 16,00 |
| 22.04.2025 | 10,89 | 11,09 | 10,87 | 11,04 | -0,34% | 54,00 |
| 17.04.2025 | 11,00 | 11,22 | 10,96 | 11,08 | 1,61% | - |
| 16.04.2025 | 10,88 | 11,06 | 10,81 | 10,90 | -1,04% | - |
| 15.04.2025 | 11,01 | 11,12 | 10,72 | 11,02 | -0,52% | 100,00 |
| 14.04.2025 | 11,02 | 11,12 | 10,93 | 11,08 | 2,31% | - |
| 11.04.2025 | 11,05 | 11,28 | 10,56 | 10,83 | -2,50% | 250,00 |
| 10.04.2025 | 11,53 | 11,70 | 10,84 | 11,10 | -2,20% | 359,00 |
| 09.04.2025 | 10,70 | 11,36 | 10,59 | 11,35 | 4,61% | 363,00 |
| 08.04.2025 | 10,99 | 11,45 | 10,74 | 10,85 | 4,68% | 25,00 |
| 07.04.2025 | 10,25 | 10,80 | 9,98 | 10,37 | -4,45% | 518,00 |
| 04.04.2025 | 11,45 | 11,55 | 10,81 | 10,85 | -3,77% | 1.419,00 |
| 03.04.2025 | 11,42 | 11,63 | 11,12 | 11,28 | -6,06% | - |