15,248€
-0,42%
Echtzeit-Aktienkurs OLYMPUS CORP.
Bid:
Ask:
Aktienkurse zur OLYMPUS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,20 | 15,40 | 15,09 | 15,26 | -0,36% | 100,00 |
| 21.11.2024 | 15,21 | 15,33 | 15,17 | 15,31 | -0,28% | - |
| 20.11.2024 | 15,28 | 15,41 | 15,27 | 15,36 | -0,65% | - |
| 19.11.2024 | 15,47 | 15,66 | 15,46 | 15,46 | 1,01% | 284,00 |
| 18.11.2024 | 15,45 | 15,45 | 15,19 | 15,30 | -0,42% | 251,00 |
| 15.11.2024 | 15,19 | 15,39 | 15,17 | 15,37 | -0,02% | 5,00 |
| 14.11.2024 | 15,27 | 15,40 | 15,27 | 15,37 | 0,24% | 600,00 |
| 13.11.2024 | 15,31 | 15,39 | 15,24 | 15,33 | -1,72% | 134,00 |
| 12.11.2024 | 15,66 | 15,67 | 15,59 | 15,60 | -0,37% | - |
| 11.11.2024 | 15,71 | 15,73 | 15,60 | 15,66 | -2,49% | 655,00 |
| 08.11.2024 | 16,19 | 16,19 | 15,91 | 16,06 | -1,85% | 620,00 |
| 07.11.2024 | 16,33 | 16,37 | 16,29 | 16,36 | -0,76% | - |
| 06.11.2024 | 16,35 | 16,61 | 16,20 | 16,48 | 1,93% | 50,00 |
| 05.11.2024 | 16,20 | 16,20 | 16,12 | 16,17 | -2,36% | 2.148,00 |
| 04.11.2024 | 16,54 | 16,67 | 16,34 | 16,56 | 0,52% | 1.386,00 |
| 01.11.2024 | 16,16 | 16,61 | 16,16 | 16,48 | 0,61% | 1.624,00 |
| 31.10.2024 | 16,33 | 16,67 | 16,30 | 16,38 | -0,71% | 1.038,00 |
| 30.10.2024 | 16,52 | 16,55 | 16,41 | 16,49 | 0,56% | 421,00 |
| 29.10.2024 | 16,40 | 16,77 | 16,39 | 16,40 | 0,21% | 2.700,00 |
| 28.10.2024 | 16,43 | 16,56 | 16,21 | 16,37 | -5,58% | 4.558,00 |
| 25.10.2024 | 17,30 | 17,39 | 17,30 | 17,33 | 0,25% | - |
| 24.10.2024 | 17,36 | 17,38 | 17,24 | 17,29 | 0,98% | - |
| 23.10.2024 | 17,23 | 17,42 | 17,10 | 17,12 | -0,52% | 69,00 |
| 22.10.2024 | 17,21 | 17,23 | 17,13 | 17,21 | -0,82% | - |
| 21.10.2024 | 17,47 | 17,47 | 17,29 | 17,36 | -0,14% | - |
| 18.10.2024 | 17,33 | 17,50 | 17,26 | 17,38 | -0,10% | 213,00 |
| 17.10.2024 | 17,35 | 17,68 | 17,23 | 17,40 | 0,27% | 310,00 |
| 16.10.2024 | 17,24 | 17,36 | 17,19 | 17,35 | 2,24% | - |
| 15.10.2024 | 17,39 | 17,39 | 16,93 | 16,97 | -2,89% | 141,00 |
| 14.10.2024 | 17,52 | 17,52 | 17,33 | 17,48 | -0,17% | 30,00 |
| 11.10.2024 | 17,45 | 17,55 | 17,26 | 17,51 | -0,81% | 255,00 |
| 10.10.2024 | 17,35 | 17,66 | 17,30 | 17,65 | 1,10% | 370,00 |
| 09.10.2024 | 17,35 | 17,46 | 17,35 | 17,46 | 0,43% | 244,00 |
| 08.10.2024 | 17,20 | 17,45 | 17,10 | 17,38 | 1,64% | 851,00 |
| 07.10.2024 | 17,18 | 17,24 | 17,05 | 17,10 | -1,06% | - |
| 04.10.2024 | 17,10 | 17,28 | 17,07 | 17,28 | 1,69% | - |
| 03.10.2024 | 17,09 | 17,11 | 16,91 | 17,00 | -1,95% | - |
| 02.10.2024 | 17,24 | 17,34 | 17,09 | 17,33 | 0,48% | 1,00 |
| 01.10.2024 | 17,20 | 17,42 | 17,02 | 17,25 | 0,89% | 11,00 |
| 30.09.2024 | 17,15 | 17,24 | 16,98 | 17,10 | 0,72% | - |
| 27.09.2024 | 17,31 | 17,37 | 16,55 | 16,98 | 1,01% | 1.356,00 |
| 26.09.2024 | 16,62 | 16,83 | 16,37 | 16,81 | 0,78% | 803,00 |
| 25.09.2024 | 16,60 | 16,70 | 16,57 | 16,68 | -0,18% | - |
| 24.09.2024 | 16,75 | 16,81 | 16,58 | 16,71 | -0,77% | 95,00 |
| 23.09.2024 | 16,92 | 17,29 | 16,79 | 16,84 | -0,68% | 303,00 |
| 20.09.2024 | 16,54 | 16,95 | 16,50 | 16,95 | 1,13% | - |
| 19.09.2024 | 16,55 | 16,81 | 16,52 | 16,76 | 1,98% | - |
| 18.09.2024 | 16,40 | 16,55 | 16,34 | 16,44 | 0,66% | 61,00 |
| 17.09.2024 | 16,36 | 16,56 | 16,19 | 16,33 | 1,51% | 247,00 |
| 16.09.2024 | 16,33 | 16,37 | 16,09 | 16,09 | -0,08% | 5,00 |
| 13.09.2024 | 16,17 | 16,27 | 16,09 | 16,10 | -1,29% | 301,00 |
| 12.09.2024 | 16,24 | 16,46 | 16,11 | 16,31 | -0,67% | 312,00 |
| 11.09.2024 | 16,05 | 16,43 | 16,05 | 16,42 | 1,41% | - |
| 10.09.2024 | 16,03 | 16,21 | 15,85 | 16,19 | -0,17% | 323,00 |
| 09.09.2024 | 16,16 | 16,30 | 16,13 | 16,22 | 3,12% | - |
| 06.09.2024 | 15,99 | 16,02 | 15,61 | 15,73 | -1,99% | 300,00 |
| 05.09.2024 | 15,95 | 16,09 | 15,90 | 16,05 | 1,47% | - |
| 04.09.2024 | 15,72 | 15,91 | 15,67 | 15,82 | -0,47% | 315,00 |
| 03.09.2024 | 16,27 | 16,34 | 15,83 | 15,89 | -1,66% | 13,00 |
| 02.09.2024 | 16,18 | 16,31 | 16,01 | 16,16 | -2,90% | 608,00 |
| 30.08.2024 | 16,59 | 16,68 | 16,55 | 16,64 | -0,49% | - |
| 29.08.2024 | 16,71 | 16,95 | 16,69 | 16,72 | 1,49% | - |
| 28.08.2024 | 16,66 | 16,69 | 16,36 | 16,48 | -2,09% | 1.096,00 |
| 27.08.2024 | 16,67 | 17,03 | 16,53 | 16,83 | 1,60% | 201,00 |
| 26.08.2024 | 16,62 | 16,72 | 16,53 | 16,57 | -0,32% | - |
| 23.08.2024 | 16,56 | 16,77 | 16,39 | 16,62 | 1,81% | 57,00 |
| 22.08.2024 | 16,41 | 16,60 | 16,31 | 16,32 | 0,43% | 1.772,00 |
| 21.08.2024 | 16,24 | 16,32 | 16,15 | 16,25 | 2,88% | - |
| 20.08.2024 | 15,95 | 16,00 | 15,69 | 15,80 | -1,19% | 598,00 |
| 19.08.2024 | 15,97 | 16,09 | 15,87 | 15,99 | 3,25% | 2,00 |
| 16.08.2024 | 15,60 | 15,60 | 15,40 | 15,49 | 0,65% | - |
| 15.08.2024 | 15,39 | 15,66 | 15,35 | 15,39 | 0,28% | 341,00 |
| 14.08.2024 | 15,45 | 15,47 | 15,19 | 15,34 | -0,98% | - |
| 13.08.2024 | 15,38 | 15,51 | 15,26 | 15,50 | 3,56% | - |
| 12.08.2024 | 14,97 | 15,09 | 14,86 | 14,96 | -0,40% | 100,00 |
| 09.08.2024 | 14,90 | 15,28 | 14,84 | 15,02 | 0,57% | 385,00 |
| 08.08.2024 | 14,72 | 15,01 | 14,56 | 14,94 | 1,36% | - |
| 07.08.2024 | 15,07 | 15,58 | 14,74 | 14,74 | 1,31% | 310,00 |
| 06.08.2024 | 14,58 | 14,89 | 14,34 | 14,55 | -0,03% | 531,00 |
| 05.08.2024 | 13,96 | 15,30 | 13,81 | 14,55 | -1,82% | 2.268,00 |
| 02.08.2024 | 14,83 | 15,04 | 14,47 | 14,82 | -3,44% | 864,00 |
| 01.08.2024 | 15,77 | 15,85 | 15,20 | 15,35 | -3,60% | 301,00 |
| 31.07.2024 | 15,81 | 16,00 | 15,78 | 15,92 | 1,90% | 1,00 |
| 30.07.2024 | 15,62 | 15,73 | 15,50 | 15,63 | -0,62% | - |
| 29.07.2024 | 15,80 | 15,82 | 15,67 | 15,72 | 0,21% | - |
| 26.07.2024 | 15,46 | 15,70 | 15,46 | 15,69 | 1,19% | - |
| 25.07.2024 | 15,65 | 15,68 | 15,39 | 15,51 | 3,32% | 2,00 |
| 24.07.2024 | 15,32 | 15,35 | 15,01 | 15,01 | -1,88% | 329,00 |
| 23.07.2024 | 15,21 | 15,33 | 15,17 | 15,30 | -2,06% | 6,00 |
| 22.07.2024 | 15,47 | 15,65 | 15,45 | 15,62 | 0,37% | - |
| 19.07.2024 | 15,69 | 15,82 | 15,55 | 15,56 | -0,89% | 35,00 |
| 18.07.2024 | 15,91 | 15,98 | 15,65 | 15,70 | 1,85% | - |
| 17.07.2024 | 15,64 | 15,64 | 15,39 | 15,42 | 0,90% | - |
| 16.07.2024 | 15,16 | 15,28 | 15,14 | 15,28 | -1,12% | - |
| 15.07.2024 | 15,46 | 15,50 | 15,31 | 15,45 | 0,02% | 2,00 |
| 12.07.2024 | 15,38 | 15,54 | 15,32 | 15,45 | 0,18% | 33,00 |
| 11.07.2024 | 15,45 | 15,63 | 15,40 | 15,42 | -1,33% | - |
| 10.07.2024 | 15,44 | 15,63 | 15,44 | 15,63 | 1,86% | 2,00 |
| 09.07.2024 | 15,41 | 15,43 | 15,33 | 15,34 | 0,82% | - |
| 08.07.2024 | 15,09 | 15,37 | 15,08 | 15,22 | 1,13% | 418,00 |