21,660€
-1,90%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 22,10 | 22,20 | 21,70 | 21,72 | -1,63% | 127.703,00 |
| 30.01.2025 | 21,70 | 22,24 | 21,70 | 22,08 | 1,47% | 84.506,00 |
| 29.01.2025 | 22,30 | 22,72 | 21,62 | 21,76 | 1,02% | 167.414,00 |
| 28.01.2025 | 21,20 | 22,10 | 21,20 | 21,54 | 1,60% | 127.183,00 |
| 27.01.2025 | 21,42 | 21,48 | 20,74 | 21,20 | -4,50% | 239.550,00 |
| 24.01.2025 | 22,06 | 22,56 | 22,04 | 22,20 | 1,37% | 154.640,00 |
| 23.01.2025 | 22,10 | 22,10 | 21,54 | 21,90 | -1,17% | 160.568,00 |
| 22.01.2025 | 22,16 | 22,36 | 22,00 | 22,16 | 0,82% | 98.589,00 |
| 21.01.2025 | 22,04 | 22,46 | 21,56 | 21,98 | -0,81% | 146.242,00 |
| 20.01.2025 | 22,32 | 22,46 | 21,76 | 22,16 | -0,89% | 116.508,00 |
| 17.01.2025 | 21,78 | 22,46 | 21,78 | 22,36 | 2,76% | 118.974,00 |
| 16.01.2025 | 21,80 | 21,84 | 21,34 | 21,76 | 0,93% | 148.990,00 |
| 15.01.2025 | 21,32 | 21,70 | 21,20 | 21,56 | 1,70% | 76.558,00 |
| 14.01.2025 | 21,44 | 21,66 | 21,20 | 21,20 | -0,38% | 80.946,00 |
| 13.01.2025 | 21,70 | 21,70 | 21,04 | 21,28 | -2,47% | 131.933,00 |
| 10.01.2025 | 22,28 | 22,30 | 21,82 | 21,82 | -1,80% | 90.420,00 |
| 09.01.2025 | 22,44 | 22,52 | 21,94 | 22,22 | -1,16% | 77.316,00 |
| 08.01.2025 | 23,06 | 23,20 | 22,44 | 22,48 | -3,02% | 135.256,00 |
| 07.01.2025 | 23,12 | 23,38 | 22,88 | 23,18 | 0,26% | 111.207,00 |
| 06.01.2025 | 22,12 | 23,20 | 22,12 | 23,12 | 5,09% | 163.284,00 |
| 03.01.2025 | 22,52 | 22,62 | 21,96 | 22,00 | -1,61% | 66.169,00 |
| 02.01.2025 | 22,54 | 22,68 | 22,28 | 22,36 | -0,36% | 72.283,00 |
| 30.12.2024 | 22,44 | 22,52 | 22,32 | 22,44 | -0,36% | 53.891,00 |
| 27.12.2024 | 22,50 | 22,78 | 22,44 | 22,52 | -0,27% | 82.515,00 |
| 23.12.2024 | 22,12 | 22,58 | 22,12 | 22,58 | 1,26% | 145.693,00 |
| 20.12.2024 | 22,02 | 22,44 | 21,98 | 22,30 | 0,54% | 488.471,00 |
| 19.12.2024 | 22,20 | 22,62 | 22,12 | 22,18 | -2,12% | 235.917,00 |
| 18.12.2024 | 22,44 | 22,72 | 22,24 | 22,66 | 1,25% | 122.995,00 |
| 17.12.2024 | 22,34 | 22,76 | 22,16 | 22,38 | 3,90% | 210.264,00 |
| 16.12.2024 | 21,70 | 21,82 | 21,16 | 21,54 | -1,28% | 126.558,00 |
| 13.12.2024 | 21,74 | 22,02 | 21,72 | 21,82 | 0,46% | 117.231,00 |
| 12.12.2024 | 21,74 | 21,88 | 21,56 | 21,72 | -0,37% | 102.995,00 |
| 11.12.2024 | 21,50 | 21,88 | 21,44 | 21,80 | 0,93% | 116.211,00 |
| 10.12.2024 | 21,46 | 21,70 | 21,34 | 21,60 | 0,00% | 114.658,00 |
| 09.12.2024 | 21,56 | 21,70 | 21,32 | 21,60 | 0,47% | 193.984,00 |
| 06.12.2024 | 21,32 | 21,52 | 21,26 | 21,50 | 0,66% | 109.291,00 |
| 05.12.2024 | 21,22 | 21,68 | 21,08 | 21,36 | 1,04% | 165.639,00 |
| 04.12.2024 | 20,50 | 21,26 | 20,50 | 21,14 | 2,72% | 223.081,00 |
| 03.12.2024 | 20,86 | 20,98 | 20,24 | 20,58 | -1,06% | 270.601,00 |
| 02.12.2024 | 20,90 | 21,06 | 20,66 | 20,80 | -0,67% | 143.401,00 |
| 29.11.2024 | 20,90 | 21,08 | 20,68 | 20,94 | 0,77% | 105.559,00 |
| 28.11.2024 | 20,84 | 21,18 | 20,72 | 20,78 | 0,87% | 183.468,00 |
| 27.11.2024 | 20,94 | 20,94 | 20,46 | 20,60 | -1,72% | 134.199,00 |
| 26.11.2024 | 20,88 | 21,20 | 20,76 | 20,96 | -0,85% | 138.497,00 |
| 25.11.2024 | 21,10 | 21,32 | 20,96 | 21,14 | 1,05% | 178.772,00 |
| 22.11.2024 | 21,00 | 21,12 | 20,76 | 20,92 | 0,48% | 107.329,00 |
| 21.11.2024 | 20,98 | 21,12 | 20,50 | 20,82 | 0,29% | - |
| 20.11.2024 | 21,54 | 21,66 | 20,76 | 20,76 | -3,08% | 132.112,00 |
| 19.11.2024 | 21,50 | 21,62 | 20,98 | 21,42 | 0,19% | 142.507,00 |
| 18.11.2024 | 21,50 | 21,64 | 21,26 | 21,38 | -0,19% | 143.561,00 |
| 15.11.2024 | 21,60 | 21,86 | 21,42 | 21,42 | -1,83% | 92.195,00 |
| 14.11.2024 | 21,50 | 21,92 | 20,96 | 21,82 | 4,80% | 222.735,00 |
| 13.11.2024 | 21,28 | 21,40 | 20,42 | 20,82 | -4,67% | 602.679,00 |
| 12.11.2024 | 23,20 | 23,20 | 21,84 | 21,84 | -4,46% | 313.078,00 |
| 11.11.2024 | 22,80 | 23,06 | 22,74 | 22,86 | 1,51% | 164.246,00 |
| 08.11.2024 | 22,60 | 22,62 | 22,34 | 22,52 | -0,09% | 108.921,00 |
| 07.11.2024 | 22,02 | 23,06 | 21,92 | 22,54 | 2,36% | 243.129,00 |
| 06.11.2024 | 21,50 | 22,02 | 21,18 | 22,02 | 1,29% | 288.690,00 |
| 05.11.2024 | 22,00 | 22,00 | 21,58 | 21,74 | -0,28% | 213.772,00 |
| 04.11.2024 | 22,18 | 22,38 | 21,80 | 21,80 | 1,40% | 327.057,00 |
| 01.11.2024 | 21,52 | 21,76 | 21,42 | 21,50 | 0,00% | 177.747,00 |
| 31.10.2024 | 21,96 | 22,04 | 21,22 | 21,50 | -2,09% | 348.262,00 |
| 30.10.2024 | 22,80 | 22,94 | 21,96 | 21,96 | -4,19% | 291.155,00 |
| 29.10.2024 | 23,42 | 23,44 | 22,92 | 22,92 | -1,80% | 174.180,00 |
| 28.10.2024 | 23,40 | 23,52 | 23,22 | 23,34 | 0,34% | 116.135,00 |
| 25.10.2024 | 23,30 | 23,44 | 23,10 | 23,26 | -0,17% | 88.603,00 |
| 24.10.2024 | 23,40 | 23,80 | 23,28 | 23,30 | -0,09% | 144.288,00 |
| 23.10.2024 | 23,34 | 23,54 | 23,06 | 23,32 | -0,26% | 159.823,00 |
| 22.10.2024 | 23,52 | 23,70 | 23,20 | 23,38 | -0,26% | 148.169,00 |
| 21.10.2024 | 23,90 | 24,06 | 23,44 | 23,44 | -1,68% | 203.595,00 |
| 18.10.2024 | 23,96 | 24,62 | 23,80 | 23,84 | 0,51% | 393.851,00 |
| 17.10.2024 | 25,06 | 25,06 | 23,72 | 23,72 | -6,61% | 521.480,00 |
| 16.10.2024 | 26,92 | 27,00 | 25,32 | 25,40 | -5,86% | 330.279,00 |
| 15.10.2024 | 28,89 | 29,02 | 26,64 | 26,98 | -6,51% | - |
| 14.10.2024 | 28,98 | 29,00 | 28,30 | 28,86 | 0,00% | 80.954,00 |
| 11.10.2024 | 28,72 | 28,96 | 28,30 | 28,86 | 0,70% | 72.046,00 |
| 10.10.2024 | 29,02 | 29,02 | 28,36 | 28,66 | -1,24% | 80.883,00 |
| 09.10.2024 | 28,16 | 29,02 | 28,00 | 29,02 | 3,05% | 165.150,00 |
| 08.10.2024 | 28,40 | 28,46 | 28,08 | 28,16 | -1,40% | 104.338,00 |
| 07.10.2024 | 28,70 | 29,20 | 28,24 | 28,56 | 4,46% | 223.329,00 |
| 04.10.2024 | 27,00 | 27,64 | 27,00 | 27,34 | 0,66% | 23.816,00 |
| 03.10.2024 | 27,36 | 27,36 | 27,00 | 27,16 | -1,16% | 31.363,00 |
| 02.10.2024 | 26,96 | 27,48 | 26,90 | 27,48 | 0,96% | 24.685,00 |
| 01.10.2024 | 27,80 | 27,86 | 27,06 | 27,22 | -1,38% | 55.385,00 |
| 30.09.2024 | 27,54 | 27,78 | 27,32 | 27,60 | -0,14% | 53.009,00 |
| 27.09.2024 | 27,44 | 27,80 | 27,44 | 27,64 | 1,10% | 40.901,00 |
| 26.09.2024 | 26,92 | 27,42 | 26,88 | 27,34 | 4,19% | 128.864,00 |
| 25.09.2024 | 26,44 | 26,50 | 25,82 | 26,24 | -0,15% | 48.499,00 |
| 24.09.2024 | 26,38 | 26,74 | 26,16 | 26,28 | 0,46% | 79.345,00 |
| 23.09.2024 | 26,84 | 26,88 | 26,16 | 26,16 | -2,02% | 54.693,00 |
| 20.09.2024 | 27,36 | 27,36 | 26,66 | 26,70 | -3,26% | 162.317,00 |
| 19.09.2024 | 27,00 | 27,74 | 27,00 | 27,60 | 3,37% | 74.848,00 |
| 18.09.2024 | 26,76 | 26,88 | 26,60 | 26,70 | -0,74% | 24.569,00 |
| 17.09.2024 | 27,10 | 27,30 | 26,80 | 26,90 | 0,22% | 20.369,00 |
| 16.09.2024 | 27,04 | 27,46 | 26,80 | 26,84 | -1,18% | 37.583,00 |
| 13.09.2024 | 26,62 | 27,64 | 26,62 | 27,16 | 0,97% | 38.955,00 |
| 12.09.2024 | 26,80 | 27,08 | 26,72 | 26,90 | 1,66% | 65.323,00 |
| 11.09.2024 | 27,04 | 27,24 | 26,46 | 26,46 | -1,27% | 28.778,00 |
| 10.09.2024 | 26,74 | 27,10 | 26,60 | 26,80 | 0,68% | 52.999,00 |
| 09.09.2024 | 26,42 | 26,80 | 26,22 | 26,62 | 1,60% | 36.246,00 |