11,903€
2,08%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 11,81 | 12,01 | 11,71 | 12,00 | 0,29% | 679,00 |
| 01.04.2025 | 11,88 | 12,01 | 11,79 | 11,97 | -1,36% | 420,00 |
| 31.03.2025 | 12,12 | 12,15 | 11,87 | 12,13 | 0,00% | 250,00 |
| 28.03.2025 | 12,32 | 12,32 | 12,13 | 12,13 | -1,96% | - |
| 27.03.2025 | 12,46 | 12,47 | 12,36 | 12,38 | 0,02% | 117,00 |
| 26.03.2025 | 12,47 | 12,47 | 12,36 | 12,37 | -2,02% | - |
| 25.03.2025 | 12,50 | 12,63 | 12,50 | 12,63 | 3,55% | 1,00 |
| 24.03.2025 | 12,14 | 12,28 | 12,04 | 12,20 | -1,73% | 463,00 |
| 20.03.2025 | 12,33 | 12,47 | 12,33 | 12,41 | 0,47% | 193,00 |
| 19.03.2025 | 12,26 | 12,39 | 12,26 | 12,35 | 1,25% | - |
| 18.03.2025 | 12,25 | 12,27 | 12,18 | 12,20 | -1,43% | 15,00 |
| 17.03.2025 | 12,36 | 12,42 | 12,30 | 12,38 | -1,14% | 402,00 |
| 14.03.2025 | 12,41 | 12,57 | 12,39 | 12,52 | 1,27% | - |
| 13.03.2025 | 12,50 | 12,56 | 12,35 | 12,36 | -2,33% | 446,00 |
| 12.03.2025 | 12,56 | 12,74 | 12,55 | 12,66 | 1,97% | 100,00 |
| 11.03.2025 | 12,68 | 12,69 | 12,36 | 12,41 | -1,84% | 21,00 |
| 10.03.2025 | 12,68 | 12,72 | 12,43 | 12,65 | 1,36% | 880,00 |
| 07.03.2025 | 12,34 | 12,48 | 12,34 | 12,48 | 0,36% | 1.510,00 |
| 06.03.2025 | 12,58 | 12,59 | 12,41 | 12,43 | -1,25% | 462,00 |
| 05.03.2025 | 12,66 | 12,67 | 12,53 | 12,59 | -2,63% | 44,00 |
| 04.03.2025 | 13,21 | 13,21 | 12,91 | 12,93 | -0,63% | 36,00 |
| 03.03.2025 | 13,23 | 13,31 | 13,00 | 13,01 | -0,78% | 118,00 |
| 28.02.2025 | 13,14 | 13,19 | 13,03 | 13,11 | -2,44% | 400,00 |
| 27.02.2025 | 13,45 | 13,45 | 13,38 | 13,44 | 0,49% | 306,00 |
| 26.02.2025 | 13,31 | 13,48 | 13,30 | 13,38 | 0,21% | 50,00 |
| 25.02.2025 | 13,23 | 13,35 | 13,17 | 13,35 | 1,73% | 1,00 |
| 24.02.2025 | 13,21 | 13,30 | 13,11 | 13,12 | -1,00% | 26,00 |
| 21.02.2025 | 12,85 | 13,26 | 12,83 | 13,25 | 5,39% | 945,00 |
| 20.02.2025 | 12,79 | 12,79 | 12,58 | 12,58 | -1,72% | 395,00 |
| 19.02.2025 | 12,77 | 12,93 | 12,61 | 12,80 | -2,22% | 622,00 |
| 18.02.2025 | 12,92 | 13,16 | 12,92 | 13,09 | -0,72% | 215,00 |
| 17.02.2025 | 13,01 | 13,20 | 13,01 | 13,18 | -1,99% | 1.306,00 |
| 14.02.2025 | 14,11 | 14,23 | 13,15 | 13,45 | -5,98% | 1.863,00 |
| 13.02.2025 | 14,24 | 14,36 | 14,08 | 14,30 | 3,32% | 160,00 |
| 12.02.2025 | 13,98 | 13,99 | 13,80 | 13,84 | -2,28% | 200,00 |
| 11.02.2025 | 14,20 | 14,22 | 14,09 | 14,17 | -0,21% | 330,00 |
| 10.02.2025 | 14,30 | 14,30 | 14,14 | 14,20 | -1,37% | - |
| 07.02.2025 | 14,29 | 14,44 | 14,25 | 14,39 | -1,39% | 150,00 |
| 06.02.2025 | 14,43 | 14,61 | 14,43 | 14,60 | 3,55% | 128,00 |
| 05.02.2025 | 14,09 | 14,13 | 13,97 | 14,10 | 0,36% | 121,00 |
| 04.02.2025 | 14,06 | 14,12 | 14,01 | 14,05 | -1,04% | - |
| 03.02.2025 | 14,33 | 14,33 | 14,16 | 14,19 | -3,62% | 153,00 |
| 31.01.2025 | 14,73 | 14,79 | 14,67 | 14,73 | -0,64% | - |
| 30.01.2025 | 14,80 | 14,85 | 14,76 | 14,82 | 0,07% | 35,00 |
| 29.01.2025 | 14,78 | 14,85 | 14,76 | 14,81 | 1,11% | 1,00 |
| 28.01.2025 | 14,63 | 14,70 | 14,63 | 14,65 | 0,07% | - |
| 27.01.2025 | 14,55 | 14,69 | 14,55 | 14,64 | 3,74% | - |
| 24.01.2025 | 14,21 | 14,22 | 14,08 | 14,11 | -0,77% | 1,00 |
| 23.01.2025 | 14,19 | 14,30 | 14,09 | 14,22 | 0,96% | 16,00 |
| 22.01.2025 | 14,14 | 14,14 | 14,01 | 14,09 | -0,56% | 50,00 |
| 21.01.2025 | 14,25 | 14,25 | 14,17 | 14,17 | -0,53% | - |
| 20.01.2025 | 14,34 | 14,36 | 14,21 | 14,24 | 1,05% | 5,00 |
| 17.01.2025 | 14,12 | 14,21 | 14,05 | 14,09 | -1,33% | 421,00 |
| 16.01.2025 | 14,22 | 14,29 | 14,20 | 14,28 | -2,36% | - |
| 15.01.2025 | 14,55 | 14,68 | 14,55 | 14,63 | 1,53% | 35,00 |
| 14.01.2025 | 14,52 | 14,52 | 14,41 | 14,41 | -0,33% | - |