11,323€
1,98%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 11,41 | 11,41 | 11,27 | 11,32 | 1,98% | 1,00 |
| 24.09.2026 | 11,12 | 11,13 | 11,00 | 11,10 | -0,27% | - |
| 22.09.2026 | 11,09 | 11,17 | 11,09 | 11,13 | 0,23% | 10,00 |
| 18.09.2026 | 11,12 | 11,20 | 11,03 | 11,11 | -3,08% | 100,00 |
| 17.09.2026 | 11,36 | 11,51 | 11,34 | 11,46 | 2,25% | - |
| 16.09.2026 | 11,15 | 11,23 | 11,02 | 11,21 | 1,40% | 2,00 |
| 15.09.2026 | 11,20 | 11,20 | 10,96 | 11,05 | 0,45% | 6,00 |
| 14.09.2026 | 11,22 | 11,22 | 10,97 | 11,00 | 0,09% | 1.794,00 |
| 11.09.2026 | 10,99 | 11,13 | 10,98 | 10,99 | 4,34% | 454,00 |
| 10.09.2026 | 10,69 | 10,77 | 10,52 | 10,54 | -1,45% | - |
| 09.09.2026 | 10,88 | 10,93 | 10,66 | 10,69 | -2,62% | 202,00 |
| 08.09.2026 | 11,01 | 11,09 | 10,89 | 10,98 | -1,96% | 247,00 |
| 07.09.2026 | 11,10 | 11,24 | 11,10 | 11,20 | -2,61% | - |
| 04.09.2026 | 11,30 | 11,51 | 11,29 | 11,50 | -0,76% | - |
| 03.09.2026 | 11,34 | 11,60 | 11,29 | 11,59 | 1,56% | 454,00 |
| 02.09.2026 | 11,26 | 11,44 | 11,11 | 11,41 | 0,73% | - |
| 01.09.2026 | 11,55 | 11,55 | 11,23 | 11,33 | 0,44% | 14,00 |
| 31.08.2026 | 11,56 | 11,56 | 11,28 | 11,28 | -1,55% | 1,00 |
| 28.08.2026 | 11,65 | 11,65 | 11,43 | 11,45 | -0,76% | 10,00 |
| 27.08.2026 | 11,58 | 11,59 | 11,54 | 11,54 | 1,01% | - |
| 26.08.2026 | 11,54 | 11,55 | 11,43 | 11,43 | -1,80% | - |
| 25.08.2026 | 11,73 | 11,74 | 11,62 | 11,64 | 0,37% | - |
| 24.08.2026 | 11,72 | 11,73 | 11,51 | 11,59 | -0,81% | 68,00 |
| 21.08.2026 | 11,66 | 11,77 | 11,60 | 11,69 | -0,43% | 100,00 |
| 20.08.2026 | 11,76 | 11,90 | 11,58 | 11,74 | 2,67% | 530,00 |
| 19.08.2026 | 11,51 | 11,62 | 11,40 | 11,43 | 1,62% | 898,00 |
| 18.08.2026 | 11,47 | 11,48 | 11,21 | 11,25 | -0,24% | 20,00 |
| 17.08.2026 | 11,27 | 11,31 | 11,19 | 11,28 | -1,29% | - |
| 14.08.2026 | 11,43 | 11,53 | 11,41 | 11,43 | 0,46% | 1.592,00 |
| 13.08.2026 | 11,27 | 11,42 | 11,15 | 11,37 | -0,13% | 46,00 |
| 12.08.2026 | 11,47 | 11,47 | 11,12 | 11,39 | 1,99% | 1.302,00 |
| 11.08.2026 | 11,16 | 11,17 | 11,16 | 11,17 | -0,11% | - |
| 10.08.2026 | 11,39 | 11,49 | 10,94 | 11,18 | 5,77% | 3.767,00 |
| 07.08.2026 | 10,40 | 10,63 | 10,39 | 10,57 | 2,65% | - |
| 06.08.2026 | 10,25 | 10,33 | 10,14 | 10,30 | 4,21% | 4,00 |
| 05.08.2026 | 9,94 | 10,02 | 9,87 | 9,88 | -1,75% | - |
| 04.08.2026 | 9,97 | 10,10 | 9,90 | 10,06 | 0,79% | 145,00 |
| 03.08.2026 | 10,07 | 10,14 | 9,83 | 9,98 | 1,11% | 29,00 |
| 31.07.2026 | 9,88 | 9,90 | 9,71 | 9,87 | -4,61% | - |
| 30.07.2026 | 9,94 | 10,37 | 9,85 | 10,34 | 4,78% | 1.088,00 |
| 29.07.2026 | 10,02 | 10,22 | 9,66 | 9,87 | 1,90% | 979,00 |
| 28.07.2026 | 9,71 | 9,73 | 9,63 | 9,69 | 1,11% | - |
| 27.07.2026 | 9,70 | 9,75 | 9,48 | 9,58 | 3,07% | 646,00 |
| 24.07.2026 | 9,25 | 9,40 | 9,24 | 9,30 | 1,34% | 3,00 |
| 23.07.2026 | 9,25 | 9,25 | 9,12 | 9,17 | -0,92% | 126,00 |
| 22.07.2026 | 9,28 | 9,29 | 9,19 | 9,26 | -1,57% | 12,00 |
| 21.07.2026 | 9,47 | 9,52 | 9,40 | 9,41 | -2,18% | 531,00 |
| 17.07.2026 | 9,52 | 9,63 | 9,31 | 9,62 | 3,12% | 34,00 |
| 16.07.2026 | 9,43 | 9,43 | 9,26 | 9,33 | -0,41% | 338,00 |
| 15.07.2026 | 9,41 | 9,43 | 9,35 | 9,36 | -4,18% | - |
| 14.07.2026 | 9,72 | 9,84 | 9,68 | 9,77 | 4,48% | 50,00 |
| 13.07.2026 | 9,68 | 9,68 | 9,34 | 9,35 | -0,88% | 2.590,00 |
| 10.07.2026 | 9,49 | 9,49 | 9,32 | 9,44 | -0,77% | - |
| 09.07.2026 | 9,38 | 9,52 | 9,33 | 9,51 | -0,27% | 3,00 |
| 08.07.2026 | 9,60 | 9,60 | 9,24 | 9,53 | -1,25% | - |
| 07.07.2026 | 9,70 | 9,71 | 9,65 | 9,66 | 1,22% | - |
| 06.07.2026 | 9,49 | 9,58 | 9,45 | 9,54 | -0,42% | 1,00 |
| 03.07.2026 | 9,50 | 9,61 | 9,50 | 9,58 | 1,96% | - |
| 02.07.2026 | 9,39 | 9,47 | 9,25 | 9,40 | 5,10% | 176,00 |
| 01.07.2026 | 8,85 | 8,99 | 8,77 | 8,94 | -3,62% | 581,00 |
| 30.06.2026 | 9,21 | 9,28 | 9,12 | 9,28 | -1,87% | - |
| 29.06.2026 | 9,30 | 9,45 | 9,21 | 9,45 | 2,64% | - |
| 26.06.2026 | 9,15 | 9,24 | 9,05 | 9,21 | 3,46% | 22,00 |
| 25.06.2026 | 8,88 | 8,96 | 8,85 | 8,90 | -1,91% | 6.287,00 |
| 24.06.2026 | 8,97 | 9,16 | 8,90 | 9,07 | 3,18% | 1.219,00 |
| 23.06.2026 | 8,88 | 8,89 | 8,72 | 8,79 | -3,13% | - |
| 22.06.2026 | 8,99 | 9,14 | 8,89 | 9,08 | 1,37% | - |
| 19.06.2026 | 8,88 | 9,04 | 8,88 | 8,96 | -1,38% | 452,00 |
| 18.06.2026 | 9,00 | 9,09 | 9,00 | 9,08 | 3,82% | - |
| 17.06.2026 | 8,74 | 8,75 | 8,56 | 8,75 | -1,83% | 104,00 |
| 16.06.2026 | 8,92 | 9,03 | 8,85 | 8,91 | -1,50% | 753,00 |
| 15.06.2026 | 9,11 | 9,15 | 8,96 | 9,05 | -3,22% | 162,00 |
| 12.06.2026 | 9,24 | 9,38 | 9,16 | 9,35 | -1,12% | 150,00 |
| 11.06.2026 | 9,47 | 9,48 | 9,36 | 9,45 | -1,76% | 8,00 |
| 10.06.2026 | 9,72 | 9,81 | 9,56 | 9,62 | 2,01% | 63,00 |
| 09.06.2026 | 9,63 | 9,77 | 9,36 | 9,43 | -4,41% | 122,00 |
| 08.06.2026 | 9,74 | 9,93 | 9,59 | 9,87 | 2,95% | 2.524,00 |
| 05.06.2026 | 9,91 | 10,10 | 9,58 | 9,58 | -5,49% | - |
| 04.06.2026 | 10,13 | 10,26 | 10,05 | 10,14 | 1,76% | - |
| 03.06.2026 | 9,96 | 10,10 | 9,87 | 9,97 | 1,80% | 40,00 |
| 02.06.2026 | 9,64 | 9,80 | 9,56 | 9,79 | 0,66% | 301,00 |
| 01.06.2026 | 9,79 | 9,87 | 9,71 | 9,73 | 0,96% | 29,00 |
| 29.05.2026 | 9,80 | 9,80 | 9,56 | 9,63 | -1,80% | 77,00 |
| 28.05.2026 | 9,87 | 9,88 | 9,81 | 9,81 | -1,32% | 400,00 |
| 27.05.2026 | 9,94 | 9,96 | 9,91 | 9,94 | 2,19% | - |
| 25.05.2026 | 9,87 | 9,88 | 9,71 | 9,73 | -4,13% | 519,00 |
| 22.05.2026 | 10,29 | 10,29 | 10,15 | 10,15 | 2,13% | 1,00 |
| 21.05.2026 | 9,96 | 10,03 | 9,91 | 9,94 | -2,35% | - |
| 20.05.2026 | 10,18 | 10,23 | 10,09 | 10,18 | 0,54% | 570,00 |
| 19.05.2026 | 10,07 | 10,22 | 10,03 | 10,12 | 6,01% | 142,00 |
| 18.05.2026 | 9,52 | 9,61 | 9,40 | 9,55 | 1,95% | 1.061,00 |
| 15.05.2026 | 9,28 | 9,41 | 9,12 | 9,36 | -4,56% | - |
| 14.05.2026 | 9,76 | 9,87 | 9,73 | 9,81 | -0,55% | 102,00 |
| 13.05.2026 | 9,91 | 10,08 | 9,81 | 9,86 | 15,25% | 2.159,00 |
| 12.05.2026 | 8,34 | 8,63 | 8,30 | 8,56 | 1,93% | 400,00 |
| 11.05.2026 | 8,45 | 8,47 | 8,33 | 8,40 | -1,51% | 103,00 |
| 08.05.2026 | 8,51 | 8,57 | 8,49 | 8,53 | 2,37% | - |
| 07.05.2026 | 8,41 | 8,41 | 8,17 | 8,33 | -4,45% | - |
| 06.05.2026 | 8,52 | 8,75 | 8,52 | 8,72 | 2,37% | - |
| 05.05.2026 | 8,52 | 8,52 | 8,44 | 8,52 | 0,11% | 1,00 |