11,105€
0,05%
Echtzeit-Aktienkurs OLYMPUS CORP.
Bid:
Ask:
Aktienkurse zur OLYMPUS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2025 | 10,40 | 10,47 | 10,33 | 10,47 | 1,58% | - |
| 03.09.2025 | 10,41 | 10,41 | 10,30 | 10,31 | -0,48% | - |
| 02.09.2025 | 10,43 | 10,48 | 10,33 | 10,36 | -0,58% | - |
| 01.09.2025 | 10,42 | 10,50 | 10,40 | 10,42 | 5,41% | - |
| 29.08.2025 | 10,01 | 10,06 | 9,87 | 9,88 | -2,52% | - |
| 28.08.2025 | 10,13 | 10,17 | 10,10 | 10,14 | -0,44% | - |
| 27.08.2025 | 10,15 | 10,19 | 10,14 | 10,18 | 1,01% | - |
| 26.08.2025 | 10,08 | 10,10 | 10,02 | 10,08 | -0,89% | - |
| 25.08.2025 | 10,19 | 10,20 | 10,11 | 10,17 | -1,11% | - |
| 22.08.2025 | 10,18 | 10,33 | 10,13 | 10,28 | 1,70% | - |
| 21.08.2025 | 10,18 | 10,18 | 10,09 | 10,11 | -0,98% | - |
| 20.08.2025 | 10,19 | 10,26 | 10,17 | 10,21 | 0,69% | - |
| 19.08.2025 | 10,23 | 10,23 | 10,12 | 10,14 | -0,98% | - |
| 18.08.2025 | 10,19 | 10,26 | 10,19 | 10,24 | 1,31% | - |
| 15.08.2025 | 10,12 | 10,15 | 10,08 | 10,11 | -1,63% | - |
| 14.08.2025 | 10,30 | 10,30 | 10,21 | 10,28 | -0,37% | - |
| 13.08.2025 | 10,29 | 10,37 | 10,29 | 10,31 | 2,13% | - |
| 12.08.2025 | 10,00 | 10,11 | 9,94 | 10,10 | 1,00% | - |
| 11.08.2025 | 10,58 | 10,62 | 10,00 | 10,00 | 0,05% | - |
| 08.08.2025 | 10,64 | 10,64 | 9,75 | 9,99 | -3,89% | 800,00 |
| 07.08.2025 | 10,37 | 10,48 | 10,35 | 10,40 | -1,95% | - |
| 06.08.2025 | 10,66 | 10,67 | 10,55 | 10,61 | 1,03% | - |
| 05.08.2025 | 10,59 | 10,59 | 10,48 | 10,50 | -1,02% | - |
| 04.08.2025 | 10,43 | 10,61 | 10,43 | 10,61 | 0,57% | - |
| 01.08.2025 | 10,63 | 10,66 | 10,49 | 10,55 | 0,88% | - |
| 31.07.2025 | 10,65 | 10,65 | 10,40 | 10,45 | -1,18% | - |
| 30.07.2025 | 10,56 | 10,61 | 10,54 | 10,58 | 0,33% | - |
| 29.07.2025 | 10,54 | 10,66 | 10,54 | 10,54 | 0,22% | - |
| 28.07.2025 | 10,51 | 10,54 | 10,47 | 10,52 | 2,50% | - |
| 25.07.2025 | 10,37 | 10,39 | 10,24 | 10,26 | -1,77% | - |
| 24.07.2025 | 10,64 | 10,64 | 10,44 | 10,45 | 0,85% | - |
| 23.07.2025 | 10,25 | 10,41 | 10,22 | 10,36 | 6,90% | 1.000,00 |
| 22.07.2025 | 9,69 | 9,75 | 9,68 | 9,69 | -2,86% | - |
| 21.07.2025 | 9,92 | 9,98 | 9,92 | 9,98 | 0,52% | - |
| 18.07.2025 | 9,93 | 10,02 | 9,91 | 9,92 | -0,71% | - |