11,445€
1,64%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.05.2026 | 8,52 | 8,69 | 7,93 | 8,68 | 3,09% | - |
| 07.05.2026 | 8,42 | 8,47 | 7,61 | 8,42 | -3,39% | - |
| 06.05.2026 | 8,53 | 8,75 | 8,53 | 8,71 | 2,60% | 9.500,00 |
| 05.05.2026 | 8,52 | 8,53 | 8,49 | 8,49 | -0,35% | - |
| 04.05.2026 | 8,41 | 8,54 | 8,40 | 8,52 | 0,31% | - |
| 30.04.2026 | 8,25 | 8,50 | 8,24 | 8,50 | 1,77% | - |
| 29.04.2026 | 8,25 | 8,38 | 8,25 | 8,35 | 0,76% | - |
| 28.04.2026 | 8,36 | 8,46 | 8,26 | 8,29 | 1,58% | - |
| 27.04.2026 | 8,32 | 8,35 | 8,08 | 8,16 | -0,71% | - |
| 24.04.2026 | 8,21 | 8,23 | 8,17 | 8,21 | 0,05% | - |
| 23.04.2026 | 8,24 | 8,30 | 8,13 | 8,21 | -1,71% | - |
| 22.04.2026 | 8,32 | 8,37 | 8,32 | 8,35 | 1,06% | - |
| 21.04.2026 | 8,33 | 8,42 | 8,26 | 8,27 | -3,31% | - |
| 20.04.2026 | 8,46 | 8,56 | 8,40 | 8,55 | -0,58% | - |
| 17.04.2026 | 8,46 | 8,70 | 8,43 | 8,60 | 2,53% | 7.650,00 |
| 16.04.2026 | 8,52 | 8,53 | 8,34 | 8,39 | -2,77% | - |
| 15.04.2026 | 8,62 | 8,64 | 8,56 | 8,63 | 0,64% | - |
| 14.04.2026 | 8,46 | 8,63 | 8,43 | 8,57 | 3,50% | - |
| 13.04.2026 | 8,26 | 8,32 | 8,20 | 8,28 | -0,98% | 90.551,00 |
| 10.04.2026 | 8,44 | 8,45 | 8,36 | 8,36 | -2,50% | 3.600,00 |
| 09.04.2026 | 8,63 | 8,66 | 8,34 | 8,58 | -1,95% | - |
| 08.04.2026 | 8,69 | 8,77 | 8,62 | 8,75 | 2,78% | - |
| 07.04.2026 | 8,50 | 8,54 | 8,34 | 8,51 | -0,44% | - |
| 02.04.2026 | 8,36 | 8,55 | 8,19 | 8,55 | -0,09% | - |
| 01.04.2026 | 8,57 | 8,63 | 8,48 | 8,56 | 2,19% | - |
| 31.03.2026 | 8,21 | 8,38 | 8,09 | 8,37 | 4,15% | - |
| 30.03.2026 | 8,08 | 8,18 | 7,27 | 8,04 | 0,55% | - |
| 27.03.2026 | 8,25 | 8,25 | 7,99 | 8,00 | 4,37% | - |
| 26.03.2026 | 7,77 | 7,78 | 7,63 | 7,66 | -1,91% | 39.865,00 |
| 25.03.2026 | 7,80 | 7,87 | 7,76 | 7,81 | 0,08% | - |