10,158€
0,62%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 10,20 | 10,31 | 10,13 | 10,16 | 0,59% | 4.256,00 |
| 22.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,05% | - |
| 21.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,20% | - |
| 20.08.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -0,44% | - |
| 19.08.2025 | 10,17 | 10,17 | 10,17 | 10,17 | 0,44% | - |
| 18.08.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -0,69% | - |
| 15.08.2025 | 10,05 | 10,19 | 10,05 | 10,19 | -2,11% | 60,00 |
| 14.08.2025 | 10,26 | 10,41 | 10,26 | 10,41 | 1,86% | 1.200,00 |
| 13.08.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 3,00% | - |
| 12.08.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -4,27% | - |
| 11.08.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -1,89% | - |
| 08.08.2025 | 10,57 | 10,57 | 10,57 | 10,57 | 0,14% | - |
| 07.08.2025 | 10,33 | 10,55 | 10,33 | 10,55 | 0,29% | 638,00 |
| 06.08.2025 | 10,60 | 10,60 | 10,52 | 10,52 | 0,14% | 50,00 |
| 05.08.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 1,35% | - |
| 04.08.2025 | 10,37 | 10,37 | 10,37 | 10,37 | 0,58% | - |
| 01.08.2025 | 10,54 | 10,54 | 10,31 | 10,31 | -0,91% | 569,00 |
| 31.07.2025 | 10,56 | 10,56 | 10,40 | 10,40 | -1,89% | 770,00 |
| 30.07.2025 | 10,49 | 10,60 | 10,49 | 10,60 | 1,29% | 30,00 |
| 29.07.2025 | 10,47 | 10,47 | 10,47 | 10,47 | 0,24% | - |
| 28.07.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 1,36% | 60,00 |
| 25.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,86% | - |
| 24.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,19% | - |
| 23.07.2025 | 10,21 | 10,27 | 10,21 | 10,27 | 6,67% | 328,00 |
| 22.07.2025 | 9,63 | 9,63 | 9,63 | 9,63 | -3,72% | - |
| 21.07.2025 | 9,90 | 10,00 | 9,90 | 10,00 | 0,70% | 50,00 |
| 18.07.2025 | 9,93 | 9,93 | 9,93 | 9,93 | 0,12% | - |
| 17.07.2025 | 9,91 | 9,92 | 9,91 | 9,92 | 1,62% | 25,00 |
| 16.07.2025 | 9,63 | 9,76 | 9,63 | 9,76 | 0,23% | 30,00 |
| 15.07.2025 | 9,57 | 9,74 | 9,57 | 9,74 | -1,14% | 500,00 |
| 14.07.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,12% | 150,00 |
| 11.07.2025 | 9,84 | 9,84 | 9,84 | 9,84 | 1,46% | - |
| 10.07.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -2,08% | - |
| 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 |