15,115€
Echtzeit-Aktienkurs OLYMPUS CORP.
Bid:
Ask:
Aktienkurse zur OLYMPUS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,20 | 15,40 | 15,15 | 15,25 | -0,44% | - |
| 21.11.2024 | 15,21 | 15,33 | 15,21 | 15,32 | -0,16% | - |
| 20.11.2024 | 15,27 | 15,41 | 15,27 | 15,34 | -0,68% | - |
| 19.11.2024 | 15,48 | 15,60 | 15,36 | 15,45 | 0,95% | - |
| 18.11.2024 | 15,33 | 15,33 | 15,20 | 15,30 | 0,94% | - |
| 15.11.2024 | 15,20 | 15,25 | 15,08 | 15,16 | -1,37% | 1.600,00 |
| 14.11.2024 | 15,27 | 15,41 | 15,27 | 15,37 | 0,25% | - |
| 13.11.2024 | 15,32 | 15,39 | 15,29 | 15,33 | -1,73% | - |
| 12.11.2024 | 15,66 | 15,67 | 15,48 | 15,60 | -0,43% | - |
| 11.11.2024 | 15,52 | 15,68 | 15,51 | 15,67 | -2,47% | 180,00 |
| 08.11.2024 | 15,99 | 16,24 | 15,97 | 16,07 | -1,85% | - |
| 07.11.2024 | 16,34 | 16,37 | 16,29 | 16,37 | -0,79% | - |
| 06.11.2024 | 16,49 | 16,61 | 16,43 | 16,50 | 0,79% | - |
| 05.11.2024 | 16,23 | 16,40 | 16,23 | 16,37 | -0,80% | - |
| 04.11.2024 | 16,08 | 16,74 | 16,03 | 16,50 | 1,55% | - |
| 01.11.2024 | 16,02 | 16,47 | 16,02 | 16,25 | 0,70% | - |
| 31.10.2024 | 16,32 | 16,38 | 16,06 | 16,14 | -0,68% | - |
| 30.10.2024 | 16,34 | 16,40 | 16,20 | 16,25 | -0,18% | - |
| 29.10.2024 | 16,24 | 16,34 | 16,21 | 16,28 | 0,69% | 300,00 |
| 28.10.2024 | 16,18 | 16,35 | 16,08 | 16,16 | -6,76% | 1.000,00 |
| 25.10.2024 | 17,31 | 17,39 | 17,30 | 17,34 | 0,20% | - |
| 24.10.2024 | 17,36 | 17,38 | 17,24 | 17,30 | 1,01% | - |
| 23.10.2024 | 17,25 | 17,29 | 17,09 | 17,13 | -0,47% | - |
| 22.10.2024 | 17,21 | 17,23 | 17,13 | 17,21 | -0,90% | - |
| 21.10.2024 | 17,46 | 17,47 | 17,29 | 17,37 | -0,10% | 300,00 |
| 18.10.2024 | 17,35 | 17,41 | 17,34 | 17,38 | -0,14% | - |
| 17.10.2024 | 17,37 | 17,57 | 17,37 | 17,41 | 0,39% | - |
| 16.10.2024 | 17,25 | 17,36 | 17,19 | 17,34 | 2,18% | - |
| 15.10.2024 | 17,39 | 17,39 | 16,93 | 16,97 | -2,95% | - |
| 14.10.2024 | 17,35 | 17,49 | 17,34 | 17,49 | -0,13% | - |
| 11.10.2024 | 17,45 | 17,53 | 17,30 | 17,51 | 0,69% | - |
| 10.10.2024 | 17,35 | 17,40 | 17,16 | 17,39 | -0,40% | - |
| 09.10.2024 | 17,26 | 17,50 | 17,26 | 17,46 | 0,51% | - |
| 08.10.2024 | 17,21 | 17,50 | 17,18 | 17,37 | 1,85% | - |
| 07.10.2024 | 17,18 | 17,29 | 16,92 | 17,06 | -1,26% | - |
| 04.10.2024 | 17,10 | 17,28 | 16,94 | 17,27 | 1,47% | - |
| 03.10.2024 | 17,09 | 17,11 | 16,91 | 17,02 | -1,73% | - |
| 02.10.2024 | 17,25 | 17,34 | 17,17 | 17,32 | 0,50% | - |
| 01.10.2024 | 17,22 | 17,31 | 16,99 | 17,24 | 0,92% | - |
| 30.09.2024 | 17,19 | 17,24 | 16,98 | 17,08 | 0,96% | - |
| 27.09.2024 | 17,32 | 17,47 | 16,76 | 16,92 | 0,77% | - |
| 26.09.2024 | 16,62 | 16,92 | 16,60 | 16,79 | 0,66% | - |
| 25.09.2024 | 16,60 | 16,70 | 16,57 | 16,68 | -0,17% | - |
| 24.09.2024 | 16,74 | 16,81 | 16,62 | 16,70 | 1,12% | - |
| 23.09.2024 | 16,34 | 16,87 | 16,31 | 16,52 | -2,55% | - |
| 20.09.2024 | 16,55 | 16,95 | 16,35 | 16,95 | 1,13% | - |
| 19.09.2024 | 16,56 | 16,81 | 16,49 | 16,76 | 2,04% | - |
| 18.09.2024 | 16,40 | 16,52 | 16,34 | 16,43 | 0,52% | - |
| 17.09.2024 | 16,36 | 16,56 | 16,23 | 16,34 | 1,59% | - |
| 16.09.2024 | 16,23 | 16,27 | 16,09 | 16,09 | -0,30% | - |
| 13.09.2024 | 16,18 | 16,23 | 16,08 | 16,13 | -1,15% | - |
| 12.09.2024 | 16,24 | 16,39 | 16,15 | 16,32 | 2,29% | - |
| 11.09.2024 | 16,05 | 16,15 | 15,95 | 15,96 | -1,39% | - |
| 10.09.2024 | 16,03 | 16,21 | 15,96 | 16,18 | -0,33% | - |
| 09.09.2024 | 16,16 | 16,30 | 16,11 | 16,23 | 3,15% | - |
| 06.09.2024 | 15,98 | 16,08 | 15,70 | 15,74 | -1,08% | - |
| 05.09.2024 | 15,97 | 16,04 | 15,86 | 15,91 | 0,70% | - |
| 04.09.2024 | 15,75 | 15,92 | 15,70 | 15,80 | -3,48% | - |
| 03.09.2024 | 16,26 | 16,39 | 15,86 | 16,37 | 1,33% | - |
| 02.09.2024 | 16,19 | 16,20 | 16,08 | 16,16 | -1,90% | - |
| 30.08.2024 | 16,60 | 16,68 | 16,46 | 16,47 | -0,56% | - |
| 29.08.2024 | 16,70 | 16,89 | 16,56 | 16,56 | -0,65% | - |
| 28.08.2024 | 16,66 | 16,71 | 16,54 | 16,67 | -0,89% | - |
| 27.08.2024 | 16,66 | 16,86 | 16,64 | 16,82 | 1,44% | - |
| 26.08.2024 | 16,62 | 16,72 | 16,53 | 16,58 | -0,17% | - |
| 23.08.2024 | 16,55 | 16,66 | 16,48 | 16,61 | 1,67% | - |
| 22.08.2024 | 16,58 | 16,61 | 16,32 | 16,34 | 0,51% | - |
| 21.08.2024 | 16,23 | 16,32 | 16,15 | 16,25 | 1,01% | - |
| 20.08.2024 | 15,92 | 16,10 | 15,91 | 16,09 | 0,64% | 250,00 |
| 19.08.2024 | 15,97 | 15,99 | 15,87 | 15,99 | 1,96% | - |
| 16.08.2024 | 15,59 | 15,72 | 15,51 | 15,68 | 2,75% | - |
| 15.08.2024 | 15,39 | 15,46 | 15,24 | 15,26 | -0,55% | - |
| 14.08.2024 | 15,44 | 15,47 | 15,27 | 15,35 | -0,90% | - |
| 13.08.2024 | 15,38 | 15,50 | 15,29 | 15,49 | 3,58% | - |
| 12.08.2024 | 14,97 | 14,97 | 14,86 | 14,95 | -0,49% | - |
| 09.08.2024 | 14,89 | 15,07 | 14,81 | 15,02 | 2,77% | - |
| 08.08.2024 | 14,73 | 14,95 | 14,61 | 14,62 | -3,67% | - |
| 07.08.2024 | 15,07 | 15,19 | 14,83 | 15,18 | 3,27% | - |
| 06.08.2024 | 14,58 | 14,81 | 14,43 | 14,70 | 1,03% | - |
| 05.08.2024 | 13,96 | 14,57 | 13,72 | 14,55 | -1,88% | - |
| 02.08.2024 | 14,81 | 14,93 | 14,47 | 14,82 | -3,51% | - |
| 01.08.2024 | 15,77 | 15,86 | 15,23 | 15,36 | -4,73% | - |
| 31.07.2024 | 15,81 | 16,13 | 15,78 | 16,13 | 2,22% | - |
| 30.07.2024 | 15,61 | 15,79 | 15,58 | 15,78 | 0,33% | - |
| 29.07.2024 | 15,80 | 15,82 | 15,69 | 15,72 | 1,82% | - |
| 26.07.2024 | 15,46 | 15,55 | 15,35 | 15,44 | -0,31% | - |
| 25.07.2024 | 15,65 | 15,73 | 15,46 | 15,49 | 0,55% | - |
| 24.07.2024 | 15,33 | 15,46 | 15,11 | 15,41 | 0,80% | - |
| 23.07.2024 | 15,20 | 15,33 | 15,17 | 15,28 | -1,17% | - |
| 22.07.2024 | 15,47 | 15,62 | 15,45 | 15,46 | -1,70% | - |
| 19.07.2024 | 15,69 | 15,76 | 15,61 | 15,73 | -0,63% | - |
| 18.07.2024 | 15,91 | 15,98 | 15,72 | 15,83 | 2,63% | - |
| 17.07.2024 | 15,64 | 15,77 | 15,39 | 15,43 | 0,90% | - |
| 16.07.2024 | 15,17 | 15,29 | 15,14 | 15,29 | -1,05% | - |
| 15.07.2024 | 15,45 | 15,50 | 15,41 | 15,45 | 0,01% | - |
| 12.07.2024 | 15,38 | 15,54 | 15,32 | 15,45 | -1,45% | - |
| 11.07.2024 | 15,45 | 15,75 | 15,41 | 15,68 | 1,82% | - |
| 10.07.2024 | 15,44 | 15,54 | 15,40 | 15,40 | 0,27% | - |
| 09.07.2024 | 15,40 | 15,43 | 15,33 | 15,35 | 0,95% | - |
| 08.07.2024 | 15,09 | 15,37 | 15,05 | 15,21 | 1,10% | - |