11,323€
2,89%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 11,33 | 11,37 | 11,25 | 11,33 | 2,18% | - |
| 24.09.2026 | 11,13 | 11,13 | 11,00 | 11,09 | 0,48% | - |
| 23.09.2026 | 11,14 | 11,25 | 11,02 | 11,04 | -0,14% | - |
| 22.09.2026 | 11,09 | 11,18 | 11,05 | 11,05 | -0,50% | - |
| 21.09.2026 | 11,12 | 11,17 | 11,10 | 11,11 | -0,25% | - |
| 18.09.2026 | 11,13 | 11,20 | 11,05 | 11,13 | -2,85% | - |
| 17.09.2026 | 11,35 | 11,51 | 11,34 | 11,46 | 3,08% | - |
| 16.09.2026 | 11,07 | 11,24 | 11,02 | 11,12 | 1,58% | - |
| 15.09.2026 | 11,12 | 11,13 | 10,95 | 10,95 | -1,07% | - |
| 14.09.2026 | 11,13 | 11,17 | 10,97 | 11,06 | 0,60% | - |
| 11.09.2026 | 11,00 | 11,13 | 10,92 | 11,00 | 5,39% | - |
| 10.09.2026 | 10,70 | 10,77 | 10,42 | 10,44 | -2,06% | 2.600,00 |
| 09.09.2026 | 10,87 | 10,93 | 10,66 | 10,66 | -2,74% | - |
| 08.09.2026 | 11,00 | 11,04 | 10,93 | 10,96 | -2,21% | - |
| 07.09.2026 | 11,11 | 11,24 | 11,10 | 11,20 | -2,50% | - |
| 04.09.2026 | 11,31 | 11,52 | 11,28 | 11,49 | -0,61% | 10.101,00 |
| 03.09.2026 | 11,33 | 11,61 | 11,32 | 11,56 | 0,87% | 24.850,00 |
| 02.09.2026 | 11,25 | 12,09 | 11,11 | 11,46 | 0,16% | - |
| 01.09.2026 | 11,54 | 11,55 | 11,19 | 11,44 | 1,63% | - |
| 31.08.2026 | 11,47 | 11,47 | 11,24 | 11,26 | -1,68% | - |
| 28.08.2026 | 11,56 | 11,61 | 11,43 | 11,45 | -0,91% | - |
| 27.08.2026 | 11,59 | 11,60 | 11,46 | 11,56 | 1,05% | - |
| 26.08.2026 | 11,54 | 11,55 | 11,40 | 11,44 | -2,16% | - |
| 25.08.2026 | 11,74 | 11,74 | 11,62 | 11,69 | 0,80% | - |
| 24.08.2026 | 11,63 | 11,70 | 11,50 | 11,60 | 0,04% | - |
| 21.08.2026 | 11,65 | 12,12 | 11,59 | 11,59 | -1,60% | 2.200,00 |
| 20.08.2026 | 11,75 | 12,12 | 11,57 | 11,78 | 2,91% | - |
| 19.08.2026 | 11,50 | 11,62 | 11,40 | 11,45 | 1,44% | 25.300,00 |
| 18.08.2026 | 11,47 | 11,48 | 11,27 | 11,28 | -0,18% | - |
| 17.08.2026 | 11,26 | 11,36 | 11,19 | 11,30 | -1,25% | - |
| 14.08.2026 | 11,42 | 11,53 | 11,41 | 11,45 | 0,85% | - |
| 13.08.2026 | 11,25 | 11,42 | 11,20 | 11,35 | 0,78% | - |
| 12.08.2026 | 11,38 | 11,42 | 11,20 | 11,26 | 1,76% | - |
| 11.08.2026 | 11,16 | 11,29 | 11,07 | 11,07 | -0,79% | 98.000,00 |
| 10.08.2026 | 11,40 | 11,50 | 11,01 | 11,15 | 3,62% | 16.100,00 |
| 07.08.2026 | 10,40 | 10,76 | 10,39 | 10,76 | 5,31% | - |
| 06.08.2026 | 10,25 | 10,33 | 10,14 | 10,22 | 3,85% | - |
| 05.08.2026 | 9,93 | 10,02 | 9,84 | 9,84 | -1,76% | - |
| 04.08.2026 | 9,98 | 10,09 | 9,90 | 10,02 | 0,11% | - |
| 03.08.2026 | 10,07 | 10,09 | 9,82 | 10,01 | 1,72% | - |
| 31.07.2026 | 9,87 | 9,91 | 9,71 | 9,84 | -3,08% | - |
| 30.07.2026 | 9,93 | 10,45 | 9,85 | 10,15 | 5,65% | - |
| 29.07.2026 | 10,01 | 10,18 | 9,60 | 9,61 | -0,03% | - |
| 28.07.2026 | 9,72 | 9,75 | 9,60 | 9,61 | 0,29% | - |
| 27.07.2026 | 9,71 | 9,75 | 9,48 | 9,58 | 3,63% | - |
| 24.07.2026 | 9,26 | 9,36 | 9,23 | 9,25 | 1,86% | - |
| 23.07.2026 | 9,18 | 9,21 | 9,02 | 9,08 | -2,33% | - |
| 22.07.2026 | 9,29 | 9,33 | 9,20 | 9,29 | -2,26% | - |
| 21.07.2026 | 9,46 | 9,54 | 9,36 | 9,51 | -1,46% | - |
| 20.07.2026 | 9,63 | 9,65 | 9,59 | 9,65 | 0,34% | - |
| 17.07.2026 | 9,53 | 9,63 | 9,31 | 9,62 | 4,69% | - |
| 16.07.2026 | 9,43 | 9,43 | 9,19 | 9,19 | -1,19% | - |
| 15.07.2026 | 9,42 | 9,43 | 9,19 | 9,30 | -4,10% | - |
| 14.07.2026 | 9,73 | 9,85 | 9,67 | 9,69 | 1,86% | - |
| 13.07.2026 | 9,61 | 9,65 | 9,31 | 9,52 | 0,26% | - |
| 10.07.2026 | 9,48 | 9,53 | 9,32 | 9,49 | -0,37% | - |
| 09.07.2026 | 9,40 | 9,54 | 9,32 | 9,53 | 0,99% | - |
| 08.07.2026 | 9,59 | 9,60 | 9,24 | 9,43 | 1,99% | - |
| 07.07.2026 | 9,69 | 9,71 | 9,10 | 9,25 | -3,30% | - |
| 06.07.2026 | 9,48 | 9,60 | 9,46 | 9,57 | -0,16% | - |
| 03.07.2026 | 9,50 | 9,61 | 9,50 | 9,58 | 1,58% | - |
| 02.07.2026 | 9,32 | 9,47 | 9,28 | 9,43 | 5,50% | - |
| 01.07.2026 | 8,85 | 8,99 | 8,77 | 8,94 | -3,43% | - |
| 30.06.2026 | 9,22 | 9,28 | 9,12 | 9,26 | -2,24% | - |
| 29.06.2026 | 9,29 | 9,47 | 9,21 | 9,47 | 3,19% | - |
| 26.06.2026 | 9,17 | 9,24 | 9,06 | 9,18 | 3,29% | - |
| 25.06.2026 | 8,89 | 8,96 | 8,85 | 8,89 | -1,87% | - |
| 24.06.2026 | 8,90 | 9,13 | 8,90 | 9,05 | 2,02% | - |
| 23.06.2026 | 8,89 | 8,93 | 8,72 | 8,88 | -2,10% | - |
| 22.06.2026 | 9,00 | 9,12 | 8,89 | 9,07 | 1,25% | - |
| 19.06.2026 | 8,89 | 8,99 | 8,87 | 8,95 | -0,19% | - |
| 18.06.2026 | 8,98 | 9,13 | 8,97 | 8,97 | 3,22% | - |
| 17.06.2026 | 8,75 | 8,76 | 8,63 | 8,69 | -2,28% | - |
| 16.06.2026 | 8,93 | 9,03 | 8,89 | 8,89 | -1,44% | - |
| 15.06.2026 | 9,11 | 9,15 | 8,96 | 9,02 | -3,26% | - |
| 12.06.2026 | 9,25 | 9,36 | 9,16 | 9,33 | -3,21% | - |
| 11.06.2026 | 9,48 | 9,64 | 9,36 | 9,64 | 0,14% | - |
| 10.06.2026 | 9,70 | 9,79 | 9,60 | 9,62 | 0,73% | - |
| 09.06.2026 | 9,64 | 9,75 | 9,42 | 9,55 | -3,27% | - |
| 08.06.2026 | 9,73 | 9,93 | 9,59 | 9,88 | 3,67% | - |
| 05.06.2026 | 9,90 | 10,10 | 9,53 | 9,53 | -6,61% | - |
| 04.06.2026 | 10,14 | 10,26 | 10,05 | 10,20 | 2,05% | 7.250,00 |
| 03.06.2026 | 9,97 | 10,10 | 9,87 | 10,00 | 2,07% | - |
| 02.06.2026 | 9,65 | 9,79 | 9,56 | 9,79 | 0,21% | - |
| 01.06.2026 | 9,72 | 9,87 | 9,67 | 9,77 | 1,68% | - |
| 29.05.2026 | 9,73 | 9,80 | 9,55 | 9,61 | -3,60% | 8.200,00 |
| 28.05.2026 | 9,87 | 10,00 | 9,81 | 9,97 | 0,06% | - |
| 27.05.2026 | 9,93 | 10,01 | 9,90 | 9,96 | 3,29% | - |
| 26.05.2026 | 9,59 | 9,65 | 9,55 | 9,65 | -1,04% | - |
| 25.05.2026 | 9,87 | 9,88 | 9,71 | 9,75 | -2,85% | - |
| 22.05.2026 | 10,21 | 10,29 | 10,03 | 10,03 | 0,03% | - |
| 21.05.2026 | 9,97 | 10,08 | 9,90 | 10,03 | -2,78% | 16.120,00 |
| 20.05.2026 | 10,19 | 10,33 | 10,08 | 10,32 | 1,45% | - |
| 19.05.2026 | 10,07 | 10,21 | 10,00 | 10,17 | 6,27% | - |
| 18.05.2026 | 9,45 | 9,64 | 9,40 | 9,57 | 2,19% | 9.957,00 |
| 15.05.2026 | 9,29 | 9,41 | 9,12 | 9,37 | -4,38% | - |
| 14.05.2026 | 9,77 | 9,87 | 9,74 | 9,79 | -1,44% | - |
| 13.05.2026 | 9,90 | 10,02 | 9,83 | 9,94 | 9,66% | 8.568,00 |
| 12.05.2026 | 8,33 | 9,17 | 8,30 | 9,06 | 6,46% | 53.604,00 |
| 11.05.2026 | 8,39 | 8,54 | 8,38 | 8,51 | -1,91% | - |