19,165€
-0,34%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 19,33 | 19,45 | 19,00 | 19,23 | -0,52% | 82.460,00 |
| 08.12.2025 | 19,39 | 19,45 | 19,10 | 19,33 | -0,15% | 130.458,00 |
| 05.12.2025 | 19,43 | 19,60 | 19,25 | 19,36 | 0,16% | 103.935,00 |
| 04.12.2025 | 19,10 | 19,67 | 19,00 | 19,33 | 2,06% | 187.013,00 |
| 03.12.2025 | 18,79 | 19,12 | 18,74 | 18,94 | 1,61% | 117.722,00 |
| 02.12.2025 | 19,09 | 19,09 | 18,44 | 18,64 | -2,15% | 176.861,00 |
| 01.12.2025 | 19,68 | 19,71 | 18,85 | 19,05 | -3,50% | 145.528,00 |
| 28.11.2025 | 19,48 | 19,76 | 19,30 | 19,74 | 1,18% | 93.477,00 |
| 27.11.2025 | 19,41 | 19,58 | 19,28 | 19,51 | 0,10% | 52.214,00 |
| 26.11.2025 | 19,84 | 19,97 | 19,34 | 19,49 | -0,41% | 91.748,00 |
| 25.11.2025 | 19,36 | 19,57 | 19,00 | 19,57 | 1,87% | 215.595,00 |
| 24.11.2025 | 19,01 | 19,39 | 18,87 | 19,21 | 3,00% | 173.345,00 |
| 21.11.2025 | 18,50 | 18,79 | 18,15 | 18,65 | -2,92% | 332.437,00 |
| 20.11.2025 | 19,67 | 19,80 | 19,11 | 19,21 | 0,21% | 161.422,00 |
| 19.11.2025 | 19,06 | 19,42 | 19,05 | 19,17 | 0,10% | 85.853,00 |
| 18.11.2025 | 19,30 | 19,40 | 19,06 | 19,15 | -2,79% | 150.134,00 |
| 17.11.2025 | 20,16 | 20,16 | 19,43 | 19,70 | -1,20% | 152.402,00 |
| 14.11.2025 | 19,90 | 19,94 | 19,12 | 19,94 | -0,99% | 206.583,00 |
| 13.11.2025 | 21,02 | 21,12 | 19,94 | 20,14 | -4,28% | 277.712,00 |
| 12.11.2025 | 20,00 | 21,06 | 19,68 | 21,04 | 13,12% | 862.263,00 |
| 11.11.2025 | 18,43 | 18,73 | 18,23 | 18,60 | 1,03% | 152.739,00 |
| 10.11.2025 | 18,77 | 18,95 | 18,41 | 18,41 | 1,04% | 115.278,00 |
| 07.11.2025 | 18,48 | 18,75 | 18,21 | 18,22 | -1,30% | 141.006,00 |
| 06.11.2025 | 18,80 | 18,90 | 18,41 | 18,46 | -2,12% | 179.392,00 |
| 05.11.2025 | 18,78 | 19,07 | 18,70 | 18,86 | -1,00% | 105.325,00 |
| 04.11.2025 | 18,82 | 19,18 | 18,74 | 19,05 | -0,94% | 177.745,00 |
| 03.11.2025 | 19,56 | 19,69 | 19,23 | 19,23 | -1,69% | 84.949,00 |
| 31.10.2025 | 19,55 | 19,73 | 19,23 | 19,56 | -0,25% | 334.734,00 |
| 30.10.2025 | 19,63 | 19,98 | 19,40 | 19,61 | 0,05% | 209.511,00 |
| 29.10.2025 | 19,69 | 20,04 | 19,60 | 19,60 | -0,61% | 102.544,00 |
| 28.10.2025 | 20,18 | 20,22 | 19,72 | 19,72 | -3,14% | 108.990,00 |
| 27.10.2025 | 20,40 | 20,92 | 20,28 | 20,36 | 0,79% | 134.633,00 |
| 24.10.2025 | 20,20 | 20,30 | 19,93 | 20,20 | 1,30% | 112.048,00 |
| 23.10.2025 | 19,88 | 20,04 | 19,54 | 19,94 | -0,15% | 119.314,00 |
| 22.10.2025 | 20,68 | 20,70 | 19,85 | 19,97 | -3,62% | 239.265,00 |
| 21.10.2025 | 20,48 | 20,90 | 20,40 | 20,72 | 2,57% | 269.412,00 |
| 20.10.2025 | 19,59 | 20,20 | 19,47 | 20,20 | 4,45% | 161.290,00 |
| 17.10.2025 | 19,29 | 19,73 | 19,21 | 19,34 | -2,77% | 226.038,00 |
| 16.10.2025 | 19,83 | 20,06 | 19,68 | 19,89 | 0,40% | 142.788,00 |
| 15.10.2025 | 19,71 | 19,97 | 19,63 | 19,81 | 2,59% | 262.738,00 |
| 14.10.2025 | 19,38 | 19,42 | 18,97 | 19,31 | -2,08% | 153.646,00 |
| 13.10.2025 | 19,20 | 19,76 | 19,17 | 19,72 | 3,35% | 205.754,00 |
| 10.10.2025 | 19,99 | 20,08 | 19,08 | 19,08 | -4,60% | 232.077,00 |
| 09.10.2025 | 19,44 | 20,14 | 19,44 | 20,00 | 4,55% | 264.069,00 |
| 08.10.2025 | 19,00 | 19,28 | 18,95 | 19,13 | 0,05% | 145.226,00 |
| 07.10.2025 | 18,97 | 19,54 | 18,94 | 19,12 | 0,84% | 238.195,00 |
| 06.10.2025 | 18,43 | 19,14 | 18,15 | 18,96 | 3,38% | 361.466,00 |
| 03.10.2025 | 18,79 | 18,79 | 18,15 | 18,34 | -1,98% | 130.862,00 |
| 02.10.2025 | 17,62 | 18,85 | 17,62 | 18,71 | 6,91% | 469.056,00 |
| 01.10.2025 | 17,21 | 17,53 | 17,08 | 17,50 | 1,86% | 127.451,00 |
| 30.09.2025 | 17,17 | 17,28 | 16,92 | 17,18 | 0,00% | 124.447,00 |
| 29.09.2025 | 17,42 | 17,43 | 16,97 | 17,18 | -0,46% | 156.312,00 |
| 26.09.2025 | 17,61 | 17,85 | 17,16 | 17,26 | -2,27% | 255.252,00 |
| 25.09.2025 | 17,83 | 18,08 | 17,57 | 17,66 | -0,11% | 212.575,00 |
| 24.09.2025 | 17,52 | 17,77 | 17,38 | 17,68 | 0,74% | 164.678,00 |
| 23.09.2025 | 17,40 | 17,69 | 17,30 | 17,55 | 1,21% | 192.281,00 |
| 22.09.2025 | 17,10 | 17,36 | 16,92 | 17,34 | 1,58% | 153.918,00 |
| 19.09.2025 | 17,34 | 17,52 | 16,98 | 17,07 | -0,70% | 552.710,00 |
| 18.09.2025 | 16,48 | 17,30 | 16,48 | 17,19 | 5,14% | 329.729,00 |
| 17.09.2025 | 16,44 | 16,62 | 16,30 | 16,35 | 0,06% | 115.696,00 |
| 16.09.2025 | 16,55 | 16,80 | 16,30 | 16,34 | -0,85% | 163.128,00 |
| 15.09.2025 | 16,28 | 16,52 | 16,24 | 16,48 | 1,85% | 194.739,00 |
| 12.09.2025 | 16,30 | 16,45 | 16,04 | 16,18 | -0,06% | 184.555,00 |
| 11.09.2025 | 16,32 | 16,45 | 16,08 | 16,19 | 0,12% | 182.572,00 |
| 10.09.2025 | 16,37 | 16,43 | 16,15 | 16,17 | -0,86% | 138.277,00 |
| 09.09.2025 | 16,40 | 16,50 | 16,19 | 16,31 | -0,43% | 106.318,00 |
| 08.09.2025 | 16,42 | 16,58 | 16,25 | 16,38 | 0,18% | 135.747,00 |
| 05.09.2025 | 16,40 | 16,54 | 16,25 | 16,35 | 0,86% | 128.672,00 |
| 04.09.2025 | 16,50 | 16,58 | 16,12 | 16,21 | -1,58% | 149.694,00 |
| 03.09.2025 | 16,70 | 16,84 | 16,33 | 16,47 | -0,24% | 152.184,00 |
| 02.09.2025 | 17,00 | 17,00 | 16,45 | 16,51 | -3,11% | 166.578,00 |
| 01.09.2025 | 17,00 | 17,28 | 16,98 | 17,04 | 0,24% | 137.392,00 |
| 29.08.2025 | 17,20 | 17,35 | 17,00 | 17,00 | -1,73% | 206.936,00 |
| 28.08.2025 | 17,15 | 17,56 | 17,15 | 17,30 | 0,87% | 344.268,00 |
| 27.08.2025 | 17,40 | 17,44 | 17,05 | 17,15 | -1,94% | 169.782,00 |
| 26.08.2025 | 17,49 | 17,64 | 17,34 | 17,49 | -1,46% | 133.842,00 |
| 25.08.2025 | 18,19 | 18,19 | 17,73 | 17,75 | -1,11% | 61.312,00 |
| 22.08.2025 | 17,60 | 18,01 | 17,50 | 17,95 | 2,34% | 92.552,00 |
| 21.08.2025 | 17,67 | 17,70 | 17,47 | 17,54 | -0,62% | 93.839,00 |
| 20.08.2025 | 17,83 | 17,94 | 17,56 | 17,65 | -1,56% | 97.981,00 |
| 19.08.2025 | 17,81 | 17,98 | 17,74 | 17,93 | 0,67% | 89.434,00 |
| 18.08.2025 | 17,79 | 17,91 | 17,64 | 17,81 | 0,00% | 97.847,00 |
| 15.08.2025 | 18,24 | 18,31 | 17,81 | 17,81 | -1,44% | 147.654,00 |
| 14.08.2025 | 18,51 | 18,56 | 18,07 | 18,07 | -2,85% | 227.919,00 |
| 13.08.2025 | 18,71 | 19,37 | 17,88 | 18,60 | -1,17% | 570.195,00 |
| 12.08.2025 | 18,70 | 18,82 | 18,35 | 18,82 | 0,64% | 133.297,00 |
| 11.08.2025 | 19,07 | 19,11 | 18,63 | 18,70 | -1,58% | 94.418,00 |
| 08.08.2025 | 18,90 | 19,13 | 18,80 | 19,00 | 1,28% | 88.802,00 |
| 07.08.2025 | 18,59 | 19,01 | 18,57 | 18,76 | 1,46% | 115.011,00 |
| 06.08.2025 | 18,89 | 18,91 | 18,47 | 18,49 | -0,86% | 65.052,00 |
| 05.08.2025 | 18,60 | 19,05 | 18,58 | 18,65 | 1,80% | 110.038,00 |
| 04.08.2025 | 18,15 | 18,37 | 18,15 | 18,32 | 0,88% | 79.126,00 |
| 01.08.2025 | 18,53 | 18,62 | 18,16 | 18,16 | -2,89% | 245.545,00 |
| 31.07.2025 | 19,34 | 19,53 | 18,69 | 18,70 | -2,86% | 163.857,00 |
| 30.07.2025 | 19,32 | 19,39 | 19,04 | 19,25 | -0,26% | 107.137,00 |
| 29.07.2025 | 19,37 | 19,60 | 19,29 | 19,30 | -0,21% | 106.123,00 |
| 28.07.2025 | 19,60 | 19,82 | 19,34 | 19,34 | 0,89% | 161.508,00 |
| 25.07.2025 | 18,97 | 19,27 | 18,93 | 19,17 | 0,16% | 136.079,00 |
| 24.07.2025 | 19,19 | 19,42 | 18,98 | 19,14 | 0,05% | 175.540,00 |
| 23.07.2025 | 19,29 | 19,30 | 19,01 | 19,13 | 0,31% | 158.672,00 |