9,905€
3,07%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2025 | 9,83 | 9,93 | 9,83 | 9,91 | 1,63% | 100,00 |
| 08.07.2025 | 9,69 | 9,77 | 9,67 | 9,75 | 2,18% | - |
| 07.07.2025 | 9,60 | 9,64 | 9,54 | 9,54 | -2,94% | 1.200,00 |
| 04.07.2025 | 9,82 | 9,90 | 9,79 | 9,83 | -1,70% | 1.200,00 |
| 03.07.2025 | 9,93 | 10,01 | 9,85 | 10,00 | -0,80% | - |
| 02.07.2025 | 10,09 | 10,17 | 10,05 | 10,08 | 0,34% | - |
| 01.07.2025 | 10,09 | 10,17 | 10,04 | 10,04 | -0,20% | - |
| 30.06.2025 | 10,09 | 10,18 | 10,05 | 10,06 | 3,92% | - |
| 27.06.2025 | 9,62 | 9,70 | 9,53 | 9,68 | -1,78% | - |
| 26.06.2025 | 9,87 | 9,91 | 9,80 | 9,86 | -1,11% | - |
| 25.06.2025 | 10,06 | 10,07 | 9,97 | 9,97 | -11,39% | - |
| 24.06.2025 | 11,28 | 11,28 | 11,20 | 11,25 | -0,18% | - |
| 23.06.2025 | 11,17 | 11,27 | 11,16 | 11,27 | 1,58% | - |
| 20.06.2025 | 11,21 | 11,22 | 11,09 | 11,10 | -1,31% | - |
| 19.06.2025 | 11,34 | 11,40 | 11,23 | 11,25 | -2,12% | - |
| 18.06.2025 | 11,50 | 11,54 | 11,47 | 11,49 | 1,48% | - |
| 17.06.2025 | 11,40 | 11,42 | 11,26 | 11,32 | -1,44% | - |
| 16.06.2025 | 11,49 | 11,55 | 11,47 | 11,49 | 0,17% | - |
| 13.06.2025 | 11,52 | 11,54 | 11,47 | 11,47 | -0,65% | - |
| 12.06.2025 | 11,57 | 11,58 | 11,43 | 11,54 | -0,93% | - |
| 11.06.2025 | 11,76 | 11,77 | 11,64 | 11,65 | -0,38% | - |
| 10.06.2025 | 11,72 | 11,72 | 11,61 | 11,69 | 0,36% | - |
| 09.06.2025 | 11,67 | 11,72 | 11,63 | 11,65 | -2,13% | - |
| 06.06.2025 | 11,82 | 11,94 | 11,82 | 11,90 | 2,06% | - |
| 05.06.2025 | 11,77 | 11,78 | 11,62 | 11,66 | 0,13% | - |
| 04.06.2025 | 11,67 | 11,67 | 11,58 | 11,65 | 0,94% | - |
| 03.06.2025 | 11,47 | 11,55 | 11,47 | 11,54 | 1,63% | - |
| 02.06.2025 | 11,23 | 11,36 | 11,22 | 11,36 | 0,84% | - |
| 30.05.2025 | 11,36 | 11,38 | 11,17 | 11,26 | 0,64% | - |
| 29.05.2025 | 11,35 | 11,42 | 11,13 | 11,19 | 0,18% | - |
| 28.05.2025 | 11,15 | 11,20 | 11,13 | 11,17 | 0,57% | - |
| 27.05.2025 | 11,05 | 11,13 | 10,95 | 11,11 | 0,15% | - |
| 26.05.2025 | 11,08 | 11,10 | 11,06 | 11,09 | -0,22% | - |
| 23.05.2025 | 11,17 | 11,20 | 11,05 | 11,11 | -1,46% | - |
| 22.05.2025 | 11,22 | 11,31 | 11,19 | 11,28 | -0,28% | - |
| 21.05.2025 | 11,37 | 11,43 | 11,29 | 11,31 | -1,65% | - |
| 20.05.2025 | 11,43 | 11,54 | 11,43 | 11,50 | -0,80% | - |
| 19.05.2025 | 11,58 | 11,60 | 11,46 | 11,59 | 0,91% | - |
| 16.05.2025 | 11,49 | 11,50 | 11,47 | 11,49 | -1,63% | - |
| 15.05.2025 | 11,69 | 11,71 | 11,58 | 11,68 | -0,76% | - |
| 14.05.2025 | 11,87 | 11,88 | 11,65 | 11,77 | -4,11% | - |
| 13.05.2025 | 12,35 | 12,35 | 12,21 | 12,27 | -2,27% | - |
| 12.05.2025 | 12,35 | 12,58 | 12,31 | 12,56 | 3,83% | - |
| 09.05.2025 | 12,16 | 12,17 | 12,04 | 12,10 | 0,89% | - |
| 08.05.2025 | 11,99 | 12,06 | 11,92 | 11,99 | 0,00% | - |
| 07.05.2025 | 11,92 | 12,02 | 11,88 | 11,99 | -1,25% | - |
| 06.05.2025 | 12,25 | 12,26 | 12,13 | 12,14 | -0,94% | - |
| 05.05.2025 | 12,11 | 12,26 | 12,10 | 12,26 | 0,76% | - |
| 02.05.2025 | 12,01 | 12,16 | 11,88 | 12,16 | 5,26% | - |
| 30.04.2025 | 11,50 | 11,57 | 11,36 | 11,56 | 1,72% | - |
| 29.04.2025 | 11,27 | 11,43 | 11,27 | 11,36 | 0,13% | - |
| 28.04.2025 | 11,26 | 11,35 | 11,23 | 11,35 | 1,40% | - |
| 25.04.2025 | 11,15 | 11,19 | 11,08 | 11,19 | -0,44% | - |
| 24.04.2025 | 11,10 | 11,24 | 11,01 | 11,24 | -0,50% | - |
| 23.04.2025 | 11,20 | 11,37 | 11,18 | 11,30 | 2,22% | 130,00 |
| 22.04.2025 | 10,89 | 11,09 | 10,87 | 11,05 | -0,25% | - |
| 17.04.2025 | 11,00 | 11,17 | 10,96 | 11,08 | 1,57% | - |
| 16.04.2025 | 10,88 | 11,07 | 10,82 | 10,91 | -2,16% | - |
| 15.04.2025 | 11,01 | 11,19 | 10,97 | 11,15 | 0,80% | - |
| 14.04.2025 | 11,02 | 11,12 | 10,88 | 11,06 | 1,25% | - |
| 11.04.2025 | 11,05 | 11,08 | 10,71 | 10,92 | -1,73% | - |
| 10.04.2025 | 11,53 | 11,65 | 10,98 | 11,12 | -2,26% | - |
| 09.04.2025 | 10,70 | 11,81 | 10,52 | 11,37 | 4,60% | 4.191,00 |
| 08.04.2025 | 10,99 | 11,48 | 10,77 | 10,87 | 4,86% | - |
| 07.04.2025 | 10,25 | 10,75 | 9,98 | 10,37 | -6,59% | - |
| 04.04.2025 | 11,45 | 11,46 | 10,86 | 11,10 | -1,64% | - |
| 03.04.2025 | 11,42 | 11,55 | 11,13 | 11,29 | -4,43% | - |
| 02.04.2025 | 11,81 | 11,88 | 11,74 | 11,81 | -1,34% | - |
| 01.04.2025 | 11,88 | 11,99 | 11,80 | 11,97 | -1,28% | - |
| 31.03.2025 | 12,12 | 12,14 | 11,95 | 12,12 | -0,04% | - |
| 28.03.2025 | 12,32 | 12,38 | 12,13 | 12,13 | -1,97% | - |
| 27.03.2025 | 12,46 | 12,47 | 12,27 | 12,37 | -0,05% | - |
| 26.03.2025 | 12,47 | 12,47 | 12,36 | 12,38 | -2,06% | - |
| 25.03.2025 | 12,50 | 12,64 | 12,50 | 12,64 | 3,59% | 220,00 |
| 24.03.2025 | 12,14 | 12,21 | 12,13 | 12,20 | 0,30% | - |
| 21.03.2025 | 12,10 | 12,33 | 12,05 | 12,16 | -1,99% | - |
| 20.03.2025 | 12,46 | 12,48 | 12,32 | 12,41 | 0,38% | - |
| 19.03.2025 | 12,26 | 12,39 | 12,25 | 12,36 | 1,31% | - |
| 18.03.2025 | 12,25 | 12,27 | 12,13 | 12,20 | -1,43% | - |
| 17.03.2025 | 12,26 | 12,42 | 12,20 | 12,38 | -1,04% | - |
| 14.03.2025 | 12,41 | 12,57 | 12,39 | 12,51 | 0,12% | - |
| 13.03.2025 | 12,50 | 12,56 | 12,38 | 12,50 | -1,28% | - |
| 12.03.2025 | 12,56 | 12,72 | 12,55 | 12,66 | 2,05% | - |
| 11.03.2025 | 12,54 | 12,55 | 12,26 | 12,40 | -0,75% | - |
| 10.03.2025 | 12,68 | 12,70 | 12,46 | 12,50 | 1,08% | - |
| 07.03.2025 | 12,23 | 12,37 | 12,18 | 12,36 | -0,46% | 240,00 |
| 06.03.2025 | 12,58 | 12,59 | 12,34 | 12,42 | -1,35% | - |
| 05.03.2025 | 12,56 | 12,67 | 12,40 | 12,59 | -2,69% | - |
| 04.03.2025 | 13,21 | 13,21 | 12,84 | 12,94 | -0,55% | - |
| 03.03.2025 | 13,23 | 13,24 | 13,00 | 13,01 | -1,85% | - |
| 28.02.2025 | 13,13 | 13,26 | 13,03 | 13,26 | 1,01% | - |
| 27.02.2025 | 13,33 | 13,33 | 13,12 | 13,12 | -1,89% | - |
| 26.02.2025 | 13,32 | 13,44 | 13,30 | 13,38 | 1,21% | - |
| 25.02.2025 | 13,25 | 13,35 | 13,15 | 13,22 | 1,87% | 150,00 |
| 24.02.2025 | 13,05 | 13,14 | 12,96 | 12,97 | 0,10% | - |
| 21.02.2025 | 13,01 | 13,25 | 12,94 | 12,96 | 1,82% | - |
| 20.02.2025 | 12,79 | 12,79 | 12,64 | 12,73 | 0,26% | - |
| 19.02.2025 | 12,70 | 12,75 | 12,63 | 12,70 | -1,89% | - |
| 18.02.2025 | 12,94 | 12,97 | 12,92 | 12,94 | -0,15% | - |
| 17.02.2025 | 12,94 | 12,98 | 12,92 | 12,96 | -4,69% | - |