10,420€
1,02%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 10,41 | 10,45 | 10,32 | 10,44 | 1,16% | - |
| 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 |
| 03.09.2025 | 10,41 | 10,41 | 10,30 | 10,41 | -0,22% | - |
| 02.09.2025 | 10,45 | 10,48 | 10,35 | 10,43 | -0,62% | 21,00 |
| 01.09.2025 | 10,42 | 10,58 | 10,40 | 10,50 | 6,36% | 114,00 |
| 29.08.2025 | 10,01 | 10,18 | 9,87 | 9,87 | -2,61% | - |
| 28.08.2025 | 10,13 | 10,22 | 10,10 | 10,14 | -0,54% | 10,00 |
| 27.08.2025 | 10,15 | 10,19 | 10,09 | 10,19 | 1,04% | 50,00 |
| 26.08.2025 | 10,08 | 10,14 | 9,98 | 10,09 | -0,71% | 160,00 |
| 25.08.2025 | 10,19 | 10,24 | 10,13 | 10,16 | -1,19% | 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 |