46,700€
6,09%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 44,98 | 46,96 | 44,62 | 46,96 | 6,68% | 376.433,00 |
| 18.06.2026 | 45,00 | 45,18 | 44,02 | 44,02 | -1,61% | 378.067,00 |
| 17.06.2026 | 44,40 | 45,54 | 44,22 | 44,74 | 0,58% | 145.725,00 |
| 16.06.2026 | 45,00 | 45,02 | 44,04 | 44,48 | -0,49% | 104.013,00 |
| 15.06.2026 | 45,38 | 45,40 | 44,18 | 44,70 | 1,31% | 129.528,00 |
| 12.06.2026 | 44,70 | 44,72 | 43,14 | 44,12 | 1,47% | 131.654,00 |
| 11.06.2026 | 42,98 | 43,96 | 42,84 | 43,48 | 1,97% | 160.401,00 |
| 10.06.2026 | 43,00 | 43,66 | 41,64 | 42,64 | -2,29% | 167.571,00 |
| 09.06.2026 | 44,40 | 44,82 | 43,24 | 43,64 | -0,73% | 254.169,00 |
| 08.06.2026 | 42,70 | 44,48 | 42,34 | 43,96 | -0,68% | 233.192,00 |
| 05.06.2026 | 45,80 | 45,82 | 43,98 | 44,26 | -4,41% | 312.964,00 |
| 04.06.2026 | 47,48 | 47,48 | 45,74 | 46,30 | -3,06% | 184.160,00 |
| 03.06.2026 | 47,12 | 48,30 | 46,40 | 47,76 | 1,57% | 174.389,00 |
| 02.06.2026 | 45,82 | 47,40 | 45,80 | 47,02 | 2,44% | 238.016,00 |
| 01.06.2026 | 46,68 | 46,68 | 44,94 | 45,90 | -0,22% | 221.689,00 |
| 29.05.2026 | 45,82 | 46,42 | 45,10 | 46,00 | 1,81% | 432.168,00 |
| 28.05.2026 | 45,16 | 45,64 | 44,66 | 45,18 | 1,12% | 139.947,00 |
| 27.05.2026 | 45,76 | 46,10 | 44,24 | 44,68 | -2,27% | 195.564,00 |
| 26.05.2026 | 45,22 | 45,92 | 44,76 | 45,72 | 1,51% | 154.244,00 |
| 25.05.2026 | 45,06 | 45,30 | 44,70 | 45,04 | 1,30% | 91.699,00 |
| 22.05.2026 | 43,40 | 44,80 | 43,30 | 44,46 | 4,32% | 232.260,00 |
| 21.05.2026 | 42,76 | 43,24 | 42,22 | 42,62 | -0,70% | 187.093,00 |
| 20.05.2026 | 43,12 | 43,26 | 41,90 | 42,92 | 2,48% | 217.578,00 |
| 19.05.2026 | 42,54 | 43,46 | 41,46 | 41,88 | -3,50% | 303.312,00 |
| 18.05.2026 | 45,00 | 46,02 | 43,40 | 43,40 | -2,52% | 414.164,00 |
| 15.05.2026 | 44,74 | 45,54 | 43,78 | 44,52 | -2,37% | 390.290,00 |
| 14.05.2026 | 45,00 | 46,00 | 44,90 | 45,60 | 2,24% | 402.587,00 |
| 13.05.2026 | 40,98 | 44,60 | 40,50 | 44,60 | 14,01% | 581.046,00 |
| 12.05.2026 | 39,20 | 41,96 | 38,98 | 39,12 | 7,77% | 932.588,00 |
| 11.05.2026 | 35,90 | 36,30 | 35,42 | 36,30 | 1,23% | 223.398,00 |
| 08.05.2026 | 34,20 | 35,86 | 34,16 | 35,86 | 3,82% | 211.045,00 |
| 07.05.2026 | 35,20 | 35,30 | 34,24 | 34,54 | -1,54% | 235.031,00 |
| 06.05.2026 | 34,22 | 35,16 | 33,66 | 35,08 | 2,51% | 215.640,00 |
| 05.05.2026 | 34,00 | 34,26 | 33,72 | 34,22 | 1,54% | 146.488,00 |
| 04.05.2026 | 32,90 | 34,46 | 32,78 | 33,70 | 0,96% | 250.052,00 |
| 30.04.2026 | 32,08 | 33,38 | 31,92 | 33,38 | 3,54% | 182.303,00 |
| 29.04.2026 | 31,94 | 33,26 | 31,94 | 32,24 | 2,48% | 326.917,00 |
| 28.04.2026 | 32,68 | 32,80 | 31,44 | 31,46 | -2,96% | 243.610,00 |
| 27.04.2026 | 33,92 | 34,00 | 32,22 | 32,42 | -3,91% | 240.292,00 |
| 24.04.2026 | 33,70 | 34,26 | 33,46 | 33,74 | -0,59% | 182.667,00 |
| 23.04.2026 | 34,00 | 34,34 | 33,58 | 33,94 | 0,12% | 120.754,00 |
| 22.04.2026 | 34,00 | 34,48 | 33,82 | 33,90 | 0,06% | 130.995,00 |
| 21.04.2026 | 34,36 | 34,38 | 33,62 | 33,88 | 0,00% | 196.456,00 |
| 20.04.2026 | 32,90 | 33,96 | 32,90 | 33,88 | 0,83% | 225.197,00 |
| 17.04.2026 | 32,22 | 33,60 | 32,02 | 33,60 | 4,35% | 301.126,00 |
| 16.04.2026 | 31,56 | 32,20 | 31,52 | 32,20 | 1,58% | 242.615,00 |
| 15.04.2026 | 31,66 | 32,24 | 31,54 | 31,70 | 0,76% | 176.264,00 |
| 14.04.2026 | 31,48 | 32,20 | 31,36 | 31,46 | 1,09% | 156.066,00 |
| 13.04.2026 | 30,10 | 31,42 | 29,94 | 31,12 | 0,97% | 172.497,00 |
| 10.04.2026 | 29,80 | 31,24 | 29,68 | 30,82 | 3,15% | 181.210,00 |
| 09.04.2026 | 30,02 | 30,16 | 29,52 | 29,88 | -0,60% | 148.760,00 |
| 08.04.2026 | 29,90 | 30,10 | 29,22 | 30,06 | 6,07% | 293.921,00 |
| 07.04.2026 | 29,00 | 29,46 | 28,30 | 28,34 | -1,94% | 240.324,00 |
| 02.04.2026 | 28,70 | 29,12 | 28,06 | 28,90 | -2,23% | 160.320,00 |
| 01.04.2026 | 29,62 | 29,62 | 28,80 | 29,56 | 4,82% | 197.340,00 |
| 31.03.2026 | 27,20 | 28,20 | 27,00 | 28,20 | 3,52% | 218.617,00 |
| 30.03.2026 | 26,70 | 28,06 | 26,56 | 27,24 | 2,02% | 247.128,00 |
| 27.03.2026 | 28,40 | 28,50 | 26,70 | 26,70 | -6,84% | 315.412,00 |
| 26.03.2026 | 28,90 | 29,24 | 28,34 | 28,66 | -2,05% | 309.905,00 |
| 25.03.2026 | 26,50 | 29,30 | 25,90 | 29,26 | 14,57% | 561.223,00 |
| 24.03.2026 | 25,36 | 25,54 | 24,54 | 25,54 | 0,55% | 191.638,00 |
| 23.03.2026 | 24,42 | 25,88 | 23,88 | 25,40 | 1,84% | 278.976,00 |
| 20.03.2026 | 25,60 | 26,00 | 24,80 | 24,94 | -1,97% | 1.527.397,00 |
| 19.03.2026 | 25,72 | 25,76 | 24,64 | 25,44 | -2,38% | 191.522,00 |
| 18.03.2026 | 26,48 | 26,94 | 25,82 | 26,06 | -0,46% | 156.778,00 |
| 17.03.2026 | 26,50 | 26,50 | 25,24 | 26,18 | -0,68% | 189.106,00 |
| 16.03.2026 | 26,42 | 26,70 | 26,14 | 26,36 | 0,08% | 141.317,00 |
| 13.03.2026 | 26,74 | 27,12 | 26,34 | 26,34 | -2,30% | 121.753,00 |
| 12.03.2026 | 26,90 | 27,42 | 26,70 | 26,96 | -0,30% | 159.396,00 |
| 11.03.2026 | 27,34 | 27,62 | 26,86 | 27,04 | -2,17% | 94.684,00 |
| 10.03.2026 | 27,70 | 28,16 | 27,46 | 27,64 | 2,83% | 224.093,00 |
| 09.03.2026 | 26,80 | 27,20 | 26,28 | 26,88 | -3,52% | 202.652,00 |
| 06.03.2026 | 28,36 | 28,62 | 27,20 | 27,86 | -0,78% | 294.459,00 |
| 05.03.2026 | 28,50 | 29,84 | 28,00 | 28,08 | 1,67% | 532.815,00 |
| 04.03.2026 | 26,80 | 27,62 | 26,36 | 27,62 | 4,70% | 150.995,00 |
| 03.03.2026 | 27,28 | 27,34 | 26,22 | 26,38 | -4,97% | 191.095,00 |
| 02.03.2026 | 27,22 | 27,92 | 26,80 | 27,76 | -1,35% | 198.050,00 |
| 27.02.2026 | 28,26 | 28,34 | 27,72 | 28,14 | -0,42% | 138.899,00 |
| 26.02.2026 | 28,16 | 28,70 | 27,76 | 28,26 | 0,14% | 144.613,00 |
| 25.02.2026 | 28,04 | 28,44 | 27,90 | 28,22 | 0,71% | 90.960,00 |
| 24.02.2026 | 27,70 | 28,56 | 27,66 | 28,02 | 1,67% | 262.514,00 |
| 23.02.2026 | 27,50 | 27,76 | 27,16 | 27,56 | -0,51% | 113.330,00 |
| 20.02.2026 | 27,40 | 27,90 | 27,26 | 27,70 | 0,51% | 134.445,00 |
| 19.02.2026 | 27,98 | 28,10 | 27,44 | 27,56 | -1,57% | 105.181,00 |
| 18.02.2026 | 27,06 | 28,00 | 27,06 | 28,00 | 4,24% | 171.410,00 |
| 17.02.2026 | 26,98 | 27,04 | 26,46 | 26,86 | -0,59% | 137.406,00 |
| 16.02.2026 | 27,80 | 27,80 | 26,98 | 27,02 | -2,31% | 155.892,00 |
| 13.02.2026 | 24,60 | 27,82 | 24,08 | 27,66 | 2,37% | 409.870,00 |
| 12.02.2026 | 27,70 | 27,90 | 26,90 | 27,02 | -1,31% | 242.049,00 |
| 11.02.2026 | 27,04 | 27,70 | 26,86 | 27,38 | -0,07% | 162.963,00 |
| 10.02.2026 | 26,36 | 27,40 | 26,28 | 27,40 | 3,79% | 201.241,00 |
| 09.02.2026 | 26,50 | 26,90 | 26,20 | 26,40 | 0,69% | 198.632,00 |
| 06.02.2026 | 26,08 | 26,54 | 25,76 | 26,22 | -0,53% | 179.709,00 |
| 05.02.2026 | 26,50 | 26,62 | 25,86 | 26,36 | -0,30% | 245.543,00 |
| 04.02.2026 | 26,52 | 26,98 | 26,26 | 26,44 | -1,12% | 145.242,00 |
| 03.02.2026 | 27,00 | 27,04 | 26,28 | 26,74 | -0,22% | 201.674,00 |
| 02.02.2026 | 25,98 | 26,80 | 25,60 | 26,80 | 0,53% | 295.130,00 |
| 30.01.2026 | 24,84 | 26,76 | 24,84 | 26,66 | 11,92% | 642.203,00 |
| 29.01.2026 | 24,12 | 24,36 | 23,60 | 23,82 | -2,06% | 207.557,00 |
| 28.01.2026 | 24,52 | 26,08 | 23,80 | 24,32 | 8,86% | 898.875,00 |