9,930€
3,98%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2025 | 9,76 | 9,90 | 9,76 | 9,90 | 3,69% | 60,00 |
| 08.07.2025 | 9,62 | 9,76 | 9,55 | 9,55 | -0,89% | 1.755,00 |
| 07.07.2025 | 9,68 | 9,68 | 9,64 | 9,64 | -1,81% | 510,00 |
| 04.07.2025 | 9,75 | 9,81 | 9,75 | 9,81 | -2,83% | 10,00 |
| 03.07.2025 | 9,85 | 10,10 | 9,85 | 10,10 | 0,60% | 1.125,00 |
| 02.07.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 0,30% | - |
| 01.07.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -2,34% | - |
| 30.06.2025 | 10,17 | 10,25 | 10,17 | 10,25 | 5,60% | 275,00 |
| 27.06.2025 | 9,53 | 9,71 | 9,53 | 9,71 | -1,88% | 15,00 |
| 26.06.2025 | 9,80 | 9,89 | 9,80 | 9,89 | -2,25% | 200,00 |
| 25.06.2025 | 9,97 | 10,12 | 9,97 | 10,12 | -9,64% | 670,00 |
| 24.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,99% | - |
| 23.06.2025 | 11,09 | 11,09 | 11,09 | 11,09 | -1,11% | - |
| 20.06.2025 | 11,06 | 11,22 | 11,06 | 11,22 | -0,44% | 100,00 |
| 19.06.2025 | 11,27 | 11,27 | 11,27 | 11,27 | -1,31% | - |
| 18.06.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,88% | - |
| 17.06.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -0,75% | - |
| 16.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,22% | - |
| 13.06.2025 | 11,43 | 11,43 | 11,43 | 11,43 | -0,39% | - |
| 12.06.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -3,25% | - |
| 11.06.2025 | 11,70 | 11,86 | 11,70 | 11,86 | 2,15% | 200,00 |
| 10.06.2025 | 11,61 | 11,61 | 11,61 | 11,61 | 0,35% | - |
| 09.06.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -1,62% | - |
| 06.06.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 2,17% | - |
| 05.06.2025 | 11,67 | 11,67 | 11,51 | 11,51 | -0,52% | 45,00 |
| 04.06.2025 | 11,57 | 11,57 | 11,57 | 11,57 | 1,63% | - |
| 03.06.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 2,15% | - |
| 02.06.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -1,07% | - |
| 30.05.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,09% | - |
| 29.05.2025 | 11,27 | 11,27 | 11,27 | 11,27 | 1,76% | - |
| 28.05.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 0,96% | 200,00 |
| 27.05.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -0,27% | - |
| 26.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,68% | - |
| 23.05.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -0,45% | 300,00 |
| 22.05.2025 | 11,13 | 11,13 | 11,13 | 11,13 | -1,42% | - |
| 21.05.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -0,70% | - |
| 20.05.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -1,09% | - |
| 19.05.2025 | 11,49 | 11,49 | 11,49 | 11,49 | 0,88% | - |
| 16.05.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -1,64% | - |
| 15.05.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -1,70% | - |
| 14.05.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -3,68% | - |
| 13.05.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -0,24% | - |
| 12.05.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 1,83% | - |
| 09.05.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 1,09% | - |
| 08.05.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 0,55% | - |
| 07.05.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -1,78% | - |
| 06.05.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 0,50% | - |
| 05.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,80% | - |
| 02.05.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 3,79% | - |
| 30.04.2025 | 11,45 | 11,47 | 11,45 | 11,47 | 2,00% | 50,00 |
| 29.04.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,72% | - |
| 28.04.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 0,77% | - |
| 25.04.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 0,59% | - |
| 24.04.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,94% | - |
| 23.04.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 3,06% | - |
| 22.04.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -1,24% | - |
| 17.04.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 1,02% | - |
| 16.04.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -1,19% | - |
| 15.04.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,60% | - |
| 14.04.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -0,59% | - |
| 11.04.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -4,37% | - |
| 10.04.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 5,63% | - |
| 09.04.2025 | 10,58 | 10,84 | 10,58 | 10,84 | -4,20% | 100,00 |
| 08.04.2025 | 10,89 | 11,31 | 10,89 | 11,31 | 11,98% | 1.250,00 |
| 07.04.2025 | 10,03 | 10,10 | 10,03 | 10,10 | -11,33% | 100,00 |
| 04.04.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -0,96% | - |
| 03.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,84% | 260,00 |
| 02.04.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -0,59% | - |
| 01.04.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -3,00% | - |
| 31.03.2025 | 12,10 | 12,15 | 12,10 | 12,15 | -0,86% | 405,00 |
| 28.03.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -1,88% | - |
| 27.03.2025 | 12,37 | 12,49 | 12,37 | 12,49 | -0,48% | 240,00 |
| 26.03.2025 | 12,37 | 12,55 | 12,37 | 12,55 | 1,13% | 200,00 |
| 25.03.2025 | 12,41 | 12,41 | 12,41 | 12,41 | 2,56% | - |
| 24.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 21.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,10% | - |
| 20.03.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 0,99% | - |
| 19.03.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -0,41% | - |
| 18.03.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -2,09% | - |
| 17.03.2025 | 12,19 | 12,43 | 12,19 | 12,43 | -1,27% | 50,00 |
| 14.03.2025 | 12,33 | 12,59 | 12,33 | 12,59 | 1,37% | 225,00 |
| 13.03.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -0,44% | - |
| 12.03.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -1,03% | - |
| 11.03.2025 | 12,47 | 12,60 | 12,47 | 12,60 | 0,08% | 2.857,00 |
| 10.03.2025 | 12,59 | 12,59 | 12,59 | 12,59 | 3,24% | - |
| 07.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,33% | - |
| 06.03.2025 | 12,49 | 12,62 | 12,49 | 12,62 | 1,04% | 80,00 |
| 05.03.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -3,59% | - |
| 04.03.2025 | 13,10 | 13,10 | 12,95 | 12,95 | -1,41% | 60,00 |
| 03.03.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -0,49% | - |
| 28.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,60% | 150,00 |
| 27.02.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 0,34% | - |
| 26.02.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,80% | - |
| 25.02.2025 | 13,13 | 13,13 | 13,13 | 13,13 | -0,79% | - |
| 24.02.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 2,24% | 250,00 |
| 21.02.2025 | 12,84 | 12,95 | 12,84 | 12,95 | 3,31% | 185,00 |
| 20.02.2025 | 12,71 | 12,87 | 12,53 | 12,53 | -0,56% | 1.635,00 |
| 19.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,93% | - |
| 18.02.2025 | 12,85 | 13,12 | 12,85 | 13,12 | -0,83% | 20,00 |
| 17.02.2025 | 12,92 | 13,23 | 12,92 | 13,23 | -3,47% | 80,00 |