10,430€
0,34%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 10,46 | 10,47 | 10,45 | 10,47 | 0,70% | - |
| 06.02.2026 | 10,23 | 10,51 | 10,20 | 10,40 | 5,11% | - |
| 05.02.2026 | 10,09 | 10,11 | 9,89 | 9,89 | -2,06% | - |
| 04.02.2026 | 10,09 | 10,19 | 10,04 | 10,10 | -0,02% | - |
| 03.02.2026 | 10,27 | 10,29 | 10,08 | 10,10 | -2,58% | - |
| 02.02.2026 | 10,16 | 10,38 | 10,16 | 10,37 | 3,02% | - |
| 30.01.2026 | 10,02 | 10,10 | 9,99 | 10,06 | 0,71% | - |
| 29.01.2026 | 10,00 | 10,03 | 9,89 | 9,99 | -0,12% | - |
| 28.01.2026 | 10,00 | 10,05 | 9,94 | 10,01 | -0,19% | - |
| 27.01.2026 | 10,11 | 10,13 | 10,00 | 10,02 | 0,97% | - |
| 26.01.2026 | 10,08 | 10,10 | 9,93 | 9,93 | -1,65% | - |
| 23.01.2026 | 10,16 | 10,24 | 10,10 | 10,10 | 0,10% | - |
| 22.01.2026 | 10,13 | 10,19 | 10,07 | 10,09 | -1,42% | - |
| 21.01.2026 | 10,10 | 10,27 | 10,05 | 10,23 | 0,49% | 4.300,00 |
| 20.01.2026 | 10,33 | 10,33 | 10,15 | 10,18 | -5,68% | - |
| 19.01.2026 | 10,87 | 10,87 | 10,78 | 10,79 | -2,59% | - |
| 16.01.2026 | 11,11 | 11,13 | 11,06 | 11,08 | -1,48% | - |
| 15.01.2026 | 11,27 | 11,32 | 11,25 | 11,25 | -1,08% | - |
| 14.01.2026 | 11,38 | 11,44 | 11,32 | 11,37 | 1,70% | 6.300,00 |
| 13.01.2026 | 11,10 | 11,20 | 11,03 | 11,18 | -1,78% | - |
| 12.01.2026 | 11,40 | 11,40 | 11,38 | 11,38 | 0,47% | - |
| 09.01.2026 | 11,33 | 11,49 | 11,29 | 11,33 | 0,49% | - |
| 08.01.2026 | 11,35 | 11,42 | 11,03 | 11,28 | 0,80% | - |
| 07.01.2026 | 11,44 | 11,46 | 11,19 | 11,19 | 0,58% | - |
| 06.01.2026 | 11,34 | 11,34 | 11,09 | 11,12 | 0,00% | - |
| 05.01.2026 | 11,10 | 11,24 | 11,09 | 11,12 | 3,11% | - |
| 02.01.2026 | 10,84 | 10,87 | 10,79 | 10,79 | 0,51% | - |
| 30.12.2025 | 10,81 | 10,86 | 10,73 | 10,73 | 0,33% | - |
| 29.12.2025 | 10,77 | 10,84 | 10,70 | 10,70 | -1,02% | - |
| 23.12.2025 | 10,89 | 10,91 | 10,81 | 10,81 | 0,56% | - |
| 22.12.2025 | 10,80 | 10,81 | 10,74 | 10,75 | -1,63% | - |
| 19.12.2025 | 10,90 | 10,96 | 10,84 | 10,92 | -0,65% | - |
| 18.12.2025 | 10,88 | 11,00 | 10,88 | 11,00 | 1,81% | - |
| 17.12.2025 | 11,00 | 11,00 | 10,78 | 10,80 | -2,90% | 1.000,00 |
| 16.12.2025 | 11,05 | 11,13 | 11,04 | 11,12 | -0,46% | - |
| 15.12.2025 | 11,18 | 11,18 | 11,17 | 11,17 | -0,24% | - |
| 12.12.2025 | 11,19 | 11,21 | 11,12 | 11,20 | -0,84% | - |
| 09.12.2025 | 11,43 | 11,44 | 11,30 | 11,30 | -0,83% | - |
| 08.12.2025 | 11,48 | 11,51 | 11,39 | 11,39 | 1,79% | - |
| 05.12.2025 | 11,31 | 11,34 | 11,19 | 11,19 | -0,96% | - |
| 04.12.2025 | 11,27 | 11,30 | 11,25 | 11,30 | 3,13% | - |
| 03.12.2025 | 11,07 | 11,14 | 10,96 | 10,96 | -1,70% | - |
| 02.12.2025 | 11,22 | 11,32 | 11,15 | 11,15 | -2,24% | - |
| 01.12.2025 | 11,42 | 11,46 | 11,37 | 11,40 | 0,88% | - |
| 28.11.2025 | 11,62 | 11,66 | 11,20 | 11,30 | -2,65% | 1.000,00 |
| 27.11.2025 | 11,62 | 11,63 | 11,60 | 11,61 | -0,74% | - |
| 26.11.2025 | 11,72 | 11,73 | 11,66 | 11,70 | 1,52% | - |
| 25.11.2025 | 11,57 | 11,62 | 11,50 | 11,52 | 1,14% | - |
| 24.11.2025 | 11,48 | 11,48 | 11,39 | 11,39 | -1,43% | - |
| 21.11.2025 | 11,43 | 11,58 | 11,42 | 11,56 | 7,26% | - |
| 20.11.2025 | 11,00 | 11,06 | 10,75 | 10,77 | -3,28% | - |
| 19.11.2025 | 11,08 | 11,14 | 11,05 | 11,14 | -0,80% | - |
| 18.11.2025 | 11,32 | 11,33 | 11,22 | 11,23 | -1,12% | - |
| 17.11.2025 | 11,49 | 11,54 | 11,36 | 11,36 | -2,91% | - |
| 14.11.2025 | 11,79 | 11,85 | 11,70 | 11,70 | 0,17% | - |
| 12.11.2025 | 11,74 | 11,80 | 11,68 | 11,68 | 2,19% | 300,00 |
| 11.11.2025 | 11,68 | 11,68 | 11,43 | 11,43 | -1,08% | - |
| 10.11.2025 | 11,75 | 11,76 | 11,55 | 11,55 | 8,04% | - |
| 07.11.2025 | 10,56 | 11,07 | 10,51 | 10,69 | 2,91% | - |
| 06.11.2025 | 10,41 | 10,42 | 10,39 | 10,39 | -1,54% | - |
| 05.11.2025 | 10,56 | 10,70 | 10,51 | 10,55 | -0,92% | - |
| 04.11.2025 | 10,68 | 10,71 | 10,65 | 10,65 | 0,79% | - |
| 03.11.2025 | 10,64 | 10,67 | 10,57 | 10,57 | -0,09% | - |
| 31.10.2025 | 10,62 | 10,70 | 10,58 | 10,58 | -0,70% | - |
| 30.10.2025 | 10,72 | 10,78 | 10,65 | 10,65 | -1,53% | - |
| 29.10.2025 | 10,85 | 10,87 | 10,79 | 10,82 | -1,03% | - |
| 27.10.2025 | 10,95 | 10,98 | 10,90 | 10,93 | 0,72% | - |
| 24.10.2025 | 10,90 | 10,95 | 10,85 | 10,85 | -0,71% | - |
| 22.10.2025 | 11,07 | 11,11 | 10,93 | 10,93 | 0,95% | - |
| 21.10.2025 | 10,91 | 10,98 | 10,83 | 10,83 | 0,42% | - |
| 20.10.2025 | 10,75 | 10,86 | 10,75 | 10,78 | 4,91% | - |
| 17.10.2025 | 10,43 | 10,52 | 10,28 | 10,28 | -1,14% | - |
| 16.10.2025 | 10,41 | 10,46 | 10,39 | 10,39 | 0,27% | - |
| 15.10.2025 | 10,34 | 10,39 | 10,25 | 10,37 | 1,12% | - |
| 14.10.2025 | 10,28 | 10,40 | 10,25 | 10,25 | -2,89% | - |
| 13.10.2025 | 10,51 | 10,60 | 10,25 | 10,56 | 2,80% | - |
| 10.10.2025 | 10,51 | 10,53 | 10,27 | 10,27 | -2,81% | - |
| 08.10.2025 | 10,62 | 10,62 | 10,53 | 10,57 | -2,94% | - |
| 07.10.2025 | 10,89 | 10,91 | 10,86 | 10,89 | -2,80% | - |
| 06.10.2025 | 11,04 | 11,20 | 10,98 | 11,20 | 5,15% | - |
| 03.10.2025 | 10,64 | 10,77 | 10,60 | 10,65 | 0,57% | - |
| 02.10.2025 | 10,73 | 10,74 | 10,59 | 10,59 | -0,89% | - |
| 01.10.2025 | 10,63 | 10,77 | 10,62 | 10,69 | -0,60% | - |
| 30.09.2025 | 10,80 | 10,80 | 10,75 | 10,75 | 2,04% | - |
| 29.09.2025 | 10,59 | 10,66 | 10,52 | 10,54 | -1,95% | - |
| 26.09.2025 | 10,74 | 10,78 | 10,68 | 10,75 | 0,70% | - |
| 25.09.2025 | 10,76 | 10,82 | 10,63 | 10,67 | -0,70% | - |
| 24.09.2025 | 10,81 | 10,89 | 10,75 | 10,75 | 1,42% | - |
| 23.09.2025 | 10,68 | 10,69 | 10,59 | 10,60 | 0,09% | - |
| 22.09.2025 | 10,65 | 10,68 | 10,55 | 10,59 | -1,21% | - |
| 19.09.2025 | 10,66 | 10,72 | 10,63 | 10,72 | 0,58% | - |
| 18.09.2025 | 10,64 | 10,66 | 10,63 | 10,65 | -0,65% | - |
| 17.09.2025 | 10,80 | 10,80 | 10,72 | 10,72 | -0,71% | - |
| 16.09.2025 | 10,76 | 10,81 | 10,76 | 10,80 | 3,90% | - |
| 15.09.2025 | 10,49 | 10,56 | 10,40 | 10,40 | -1,66% | - |
| 12.09.2025 | 10,54 | 10,57 | 10,45 | 10,57 | 0,30% | 100,00 |
| 11.09.2025 | 10,44 | 10,54 | 10,39 | 10,54 | -0,26% | - |
| 09.09.2025 | 10,58 | 10,59 | 10,57 | 10,57 | -2,27% | - |
| 08.09.2025 | 10,81 | 10,86 | 10,78 | 10,81 | 0,75% | - |
| 05.09.2025 | 10,79 | 10,89 | 10,73 | 10,73 | 2,50% | - |