10,485€
3,97%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 10,09 | 10,09 | 10,09 | 10,09 | 1,38% | - |
| 05.02.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -0,20% | - |
| 04.02.2026 | 9,97 | 9,97 | 9,97 | 9,97 | -2,13% | - |
| 03.02.2026 | 10,19 | 10,19 | 10,19 | 10,19 | 1,60% | - |
| 02.02.2026 | 10,03 | 10,03 | 10,03 | 10,03 | 0,77% | - |
| 30.01.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 0,51% | - |
| 29.01.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 0,59% | - |
| 28.01.2026 | 9,84 | 9,84 | 9,84 | 9,84 | -1,28% | - |
| 27.01.2026 | 9,97 | 9,97 | 9,97 | 9,97 | -2,27% | - |
| 26.01.2026 | 9,97 | 10,20 | 9,97 | 10,20 | 0,44% | 2,00 |
| 23.01.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 0,89% | - |
| 22.01.2026 | 10,07 | 10,07 | 10,07 | 10,07 | 0,67% | - |
| 21.01.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -2,65% | - |
| 20.01.2026 | 10,27 | 10,27 | 10,27 | 10,27 | -4,29% | - |
| 19.01.2026 | 10,73 | 10,73 | 10,73 | 10,73 | -2,94% | - |
| 16.01.2026 | 11,06 | 11,06 | 11,06 | 11,06 | -0,63% | - |
| 15.01.2026 | 11,13 | 11,13 | 11,13 | 11,13 | -1,16% | - |
| 14.01.2026 | 11,26 | 11,26 | 11,26 | 11,26 | 2,23% | - |
| 13.01.2026 | 11,01 | 11,01 | 11,01 | 11,01 | -3,72% | - |
| 12.01.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 1,78% | 300,00 |
| 09.01.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -0,27% | - |
| 08.01.2026 | 11,27 | 11,27 | 11,27 | 11,27 | -0,53% | - |
| 07.01.2026 | 11,33 | 11,33 | 11,33 | 11,33 | 1,52% | - |
| 06.01.2026 | 11,16 | 11,16 | 11,16 | 11,16 | 1,64% | - |
| 05.01.2026 | 10,98 | 10,98 | 10,98 | 10,98 | 2,62% | - |
| 02.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,42% | - |
| 30.12.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 1,03% | - |
| 29.12.2025 | 10,70 | 10,70 | 10,63 | 10,63 | -0,93% | 1.700,00 |
| 23.12.2025 | 10,73 | 10,73 | 10,73 | 10,73 | 0,47% | - |
| 22.12.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -1,02% | - |
| 19.12.2025 | 10,79 | 10,79 | 10,79 | 10,79 | 0,23% | - |
| 18.12.2025 | 10,77 | 10,77 | 10,77 | 10,77 | -0,37% | - |
| 17.12.2025 | 10,81 | 10,81 | 10,81 | 10,81 | -1,55% | - |
| 16.12.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -1,17% | - |
| 15.12.2025 | 11,11 | 11,11 | 11,11 | 11,11 | 0,18% | - |
| 12.12.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 0,59% | - |
| 11.12.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,41% | - |
| 10.12.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -2,44% | - |
| 09.12.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -1,49% | - |
| 08.12.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,48% | - |
| 05.12.2025 | 11,20 | 11,37 | 11,20 | 11,37 | 1,56% | 89,00 |
| 04.12.2025 | 11,19 | 11,19 | 11,19 | 11,19 | 1,87% | - |
| 03.12.2025 | 11,04 | 11,04 | 10,99 | 10,99 | -1,79% | 130,00 |
| 02.12.2025 | 11,19 | 11,19 | 11,19 | 11,19 | -1,54% | - |
| 01.12.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -0,53% | - |
| 28.11.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,09% | - |
| 27.11.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -1,43% | - |
| 26.11.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 1,05% | - |
| 25.11.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,75% | - |
| 24.11.2025 | 11,37 | 11,37 | 11,37 | 11,37 | 0,04% | - |
| 21.11.2025 | 11,37 | 11,37 | 11,37 | 11,37 | 3,88% | - |
| 20.11.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -0,73% | - |
| 19.11.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,81% | - |
| 18.11.2025 | 11,11 | 11,11 | 11,11 | 11,11 | -1,86% | - |
| 17.11.2025 | 11,40 | 11,40 | 11,32 | 11,32 | -1,86% | 400,00 |
| 14.11.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,61% | - |
| 13.11.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -1,76% | - |
| 12.11.2025 | 11,66 | 11,67 | 11,66 | 11,67 | 1,00% | 84,00 |
| 11.11.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -1,53% | - |
| 10.11.2025 | 11,58 | 11,74 | 11,58 | 11,74 | 10,97% | 135,00 |
| 07.11.2025 | 10,36 | 10,58 | 10,36 | 10,58 | 2,77% | 300,00 |
| 06.11.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -1,67% | - |
| 05.11.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -1,83% | - |
| 04.11.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 0,71% | - |
| 03.11.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 0,81% | - |
| 31.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 30.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,62% | 300,00 |
| 29.10.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -1,96% | - |
| 28.10.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 0,59% | - |
| 27.10.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 0,92% | - |
| 24.10.2025 | 10,83 | 10,83 | 10,83 | 10,83 | -2,91% | - |
| 23.10.2025 | 10,96 | 11,15 | 10,96 | 11,15 | 1,55% | 50,00 |
| 22.10.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 1,48% | - |
| 21.10.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 1,50% | - |
| 20.10.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 2,80% | - |
| 17.10.2025 | 10,37 | 10,37 | 10,37 | 10,37 | 0,39% | - |
| 16.10.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 1,18% | - |
| 15.10.2025 | 10,21 | 10,21 | 10,21 | 10,21 | 0,20% | - |
| 14.10.2025 | 10,19 | 10,19 | 10,19 | 10,19 | 2,19% | - |
| 13.10.2025 | 9,97 | 9,97 | 9,97 | 9,97 | -4,39% | - |
| 10.10.2025 | 10,43 | 10,43 | 10,43 | 10,43 | -0,43% | - |
| 09.10.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -0,57% | - |
| 08.10.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -3,61% | - |
| 07.10.2025 | 10,82 | 10,93 | 10,82 | 10,93 | 0,09% | 84,00 |
| 06.10.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 3,41% | 300,00 |
| 03.10.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -0,89% | - |
| 02.10.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 2,21% | - |
| 01.10.2025 | 10,53 | 10,53 | 10,43 | 10,43 | -2,39% | 455,00 |
| 30.09.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 1,81% | - |
| 29.09.2025 | 10,52 | 10,52 | 10,49 | 10,49 | -1,59% | 240,00 |
| 26.09.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -0,23% | - |
| 25.09.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -0,47% | - |
| 24.09.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 2,29% | - |
| 23.09.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,76% | - |
| 22.09.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 0,19% | - |
| 19.09.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -1,91% | - |
| 18.09.2025 | 10,53 | 10,76 | 10,53 | 10,76 | 0,65% | 145,00 |
| 17.09.2025 | 10,71 | 10,71 | 10,69 | 10,69 | 0,00% | 380,00 |
| 16.09.2025 | 10,69 | 10,69 | 10,69 | 10,69 | 2,44% | - |
| 15.09.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -0,14% | - |