8,550€
-1,04%
Echtzeit-Aktienkurs PLANOPTIK AG
Bid:
Ask:
Aktienkurse zur PLANOPTIK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 8,77 | 8,85 | 8,25 | 8,47 | -3,53% | - |
| 08.10.2026 | 8,89 | 9,06 | 8,43 | 8,78 | -1,46% | - |
| 07.10.2026 | 8,97 | 9,06 | 8,72 | 8,91 | -0,56% | 12.240,00 |
| 06.10.2026 | 9,36 | 9,46 | 8,55 | 8,96 | -1,97% | 15.745,00 |
| 05.10.2026 | 9,39 | 10,41 | 8,51 | 9,14 | -11,48% | - |
| 02.10.2026 | 10,25 | 10,45 | 9,63 | 10,33 | -0,48% | 8.086,00 |
| 01.10.2026 | 10,18 | 10,38 | 9,33 | 10,38 | 4,90% | 150,00 |
| 30.09.2026 | 10,45 | 10,65 | 9,74 | 9,89 | -6,03% | 5.800,00 |
| 29.09.2026 | 9,92 | 10,60 | 9,59 | 10,53 | 5,94% | 1.120,00 |
| 28.09.2026 | 10,10 | 11,00 | 9,88 | 9,94 | 6,03% | 27.564,00 |
| 25.09.2026 | 9,02 | 9,63 | 8,63 | 9,37 | 4,93% | 13.730,00 |
| 24.09.2026 | 8,17 | 8,95 | 7,65 | 8,93 | 7,59% | 14.307,00 |
| 23.09.2026 | 7,65 | 8,37 | 7,62 | 8,30 | 6,55% | 7.068,00 |
| 22.09.2026 | 7,52 | 7,79 | 7,48 | 7,79 | 3,45% | 926,00 |
| 21.09.2026 | 7,42 | 7,61 | 7,39 | 7,53 | 2,31% | 16.697,00 |
| 18.09.2026 | 7,32 | 7,68 | 7,28 | 7,36 | 0,55% | - |
| 17.09.2026 | 7,31 | 7,35 | 7,15 | 7,32 | 0,41% | - |
| 16.09.2026 | 7,04 | 8,36 | 7,03 | 7,29 | 2,39% | 18.500,00 |
| 15.09.2026 | 7,01 | 7,12 | 6,99 | 7,12 | 1,57% | - |
| 14.09.2026 | 7,13 | 7,20 | 6,94 | 7,01 | -1,41% | - |
| 11.09.2026 | 7,07 | 7,11 | 7,00 | 7,11 | 0,57% | 21.485,00 |
| 10.09.2026 | 7,30 | 7,37 | 7,03 | 7,07 | -2,75% | 3.692,00 |
| 09.09.2026 | 7,15 | 7,35 | 7,15 | 7,27 | 2,11% | 15.050,00 |
| 08.09.2026 | 7,37 | 7,42 | 7,01 | 7,12 | -4,69% | - |
| 07.09.2026 | 7,18 | 7,54 | 7,11 | 7,47 | 2,75% | - |
| 04.09.2026 | 6,98 | 7,27 | 6,91 | 7,27 | 2,83% | - |
| 03.09.2026 | 7,03 | 7,50 | 6,92 | 7,07 | -0,70% | 4.238,00 |
| 02.09.2026 | 6,82 | 7,12 | 6,75 | 7,12 | 3,19% | - |
| 01.09.2026 | 7,02 | 7,70 | 6,53 | 6,90 | -2,27% | 1.260,00 |
| 31.08.2026 | 7,19 | 7,21 | 6,81 | 7,06 | -1,67% | - |
| 28.08.2026 | 6,88 | 7,24 | 6,87 | 7,18 | 4,66% | 12.712,00 |
| 27.08.2026 | 6,82 | 7,27 | 6,62 | 6,86 | 0,29% | - |
| 26.08.2026 | 6,89 | 6,92 | 6,59 | 6,84 | -0,87% | - |
| 25.08.2026 | 6,79 | 7,23 | 6,75 | 6,90 | 0,58% | 16.382,00 |
| 24.08.2026 | 7,68 | 7,71 | 6,68 | 6,86 | -13,16% | 23.995,00 |
| 21.08.2026 | 8,21 | 8,28 | 7,90 | 7,90 | -3,66% | 5.746,00 |
| 20.08.2026 | 8,24 | 8,35 | 7,98 | 8,20 | -0,24% | 2.100,00 |
| 19.08.2026 | 9,08 | 9,16 | 7,99 | 8,22 | -10,65% | 2.825,00 |
| 18.08.2026 | 9,67 | 9,78 | 8,63 | 9,20 | -4,76% | 19.648,00 |
| 17.08.2026 | 9,21 | 9,73 | 9,16 | 9,66 | 10,65% | 13.331,00 |
| 14.08.2026 | 8,63 | 8,73 | 8,50 | 8,73 | 1,04% | - |
| 13.08.2026 | 8,85 | 9,06 | 8,31 | 8,64 | -2,81% | 9.900,00 |
| 12.08.2026 | 8,63 | 9,38 | 8,59 | 8,89 | 4,96% | 7.800,00 |
| 11.08.2026 | 8,67 | 8,78 | 8,46 | 8,47 | -2,53% | 1.250,00 |
| 10.08.2026 | 8,25 | 8,91 | 8,06 | 8,69 | 4,83% | 17.900,00 |
| 07.08.2026 | 8,31 | 8,70 | 8,07 | 8,29 | 0,00% | - |
| 06.08.2026 | 8,05 | 8,43 | 7,94 | 8,29 | 3,24% | 1.560,00 |
| 05.08.2026 | 7,64 | 8,12 | 7,57 | 8,03 | 3,61% | 15.200,00 |
| 04.08.2026 | 7,42 | 7,94 | 7,22 | 7,75 | 3,61% | 17.831,00 |
| 03.08.2026 | 7,44 | 7,91 | 7,20 | 7,48 | 0,13% | - |
| 31.07.2026 | 7,51 | 8,01 | 7,35 | 7,47 | -0,53% | - |
| 30.07.2026 | 6,85 | 7,89 | 6,79 | 7,51 | 9,48% | - |
| 29.07.2026 | 7,27 | 7,50 | 6,76 | 6,86 | -5,77% | - |
| 28.07.2026 | 7,56 | 7,57 | 7,20 | 7,28 | -3,70% | 3.400,00 |
| 27.07.2026 | 7,76 | 8,16 | 7,37 | 7,56 | -2,45% | 20.000,00 |
| 24.07.2026 | 7,73 | 7,83 | 7,42 | 7,75 | -1,02% | 8.463,00 |
| 23.07.2026 | 7,80 | 8,21 | 7,64 | 7,83 | -0,13% | - |
| 22.07.2026 | 7,72 | 8,26 | 7,57 | 7,84 | 1,03% | 8.320,00 |
| 21.07.2026 | 7,69 | 8,52 | 7,60 | 7,76 | 0,13% | 8.000,00 |
| 20.07.2026 | 7,51 | 7,89 | 7,38 | 7,75 | -4,20% | 35.600,00 |
| 17.07.2026 | 8,43 | 8,44 | 7,57 | 8,09 | -4,15% | - |
| 16.07.2026 | 8,67 | 9,30 | 8,26 | 8,44 | -3,65% | - |
| 15.07.2026 | 8,68 | 9,10 | 8,63 | 8,76 | 0,00% | 3.440,00 |
| 14.07.2026 | 8,85 | 9,18 | 8,67 | 8,76 | -1,02% | 35.000,00 |
| 13.07.2026 | 8,54 | 9,39 | 8,52 | 8,85 | 3,63% | 30.000,00 |
| 10.07.2026 | 9,03 | 9,34 | 8,54 | 8,54 | -5,32% | 1.000,00 |
| 09.07.2026 | 8,42 | 9,18 | 8,36 | 9,02 | 6,75% | 2.978,00 |
| 08.07.2026 | 8,98 | 9,29 | 8,05 | 8,45 | -6,32% | - |
| 07.07.2026 | 9,66 | 9,75 | 8,72 | 9,02 | -6,24% | 700,00 |
| 06.07.2026 | 9,34 | 9,88 | 9,13 | 9,62 | 2,67% | 3.160,00 |
| 03.07.2026 | 9,21 | 9,52 | 9,08 | 9,37 | 2,40% | 3.300,00 |
| 02.07.2026 | 9,54 | 9,55 | 9,11 | 9,15 | -4,09% | 2.652,00 |
| 01.07.2026 | 9,89 | 9,92 | 9,42 | 9,54 | -3,78% | - |
| 30.06.2026 | 9,51 | 9,96 | 9,48 | 9,92 | 4,92% | 7.902,00 |
| 29.06.2026 | 9,28 | 10,20 | 9,22 | 9,45 | 1,18% | 7.851,00 |
| 26.06.2026 | 9,63 | 9,82 | 9,06 | 9,34 | -3,11% | - |
| 25.06.2026 | 9,43 | 10,68 | 9,34 | 9,64 | 4,90% | - |
| 24.06.2026 | 9,56 | 9,67 | 9,10 | 9,19 | -3,97% | 15.950,00 |
| 23.06.2026 | 10,20 | 10,35 | 9,24 | 9,57 | -5,71% | 18.500,00 |
| 22.06.2026 | 9,49 | 11,15 | 9,30 | 10,15 | 11,54% | 11.989,00 |
| 19.06.2026 | 9,43 | 9,45 | 8,91 | 9,10 | -1,09% | - |
| 18.06.2026 | 9,73 | 9,89 | 8,71 | 9,20 | -5,15% | 9.000,00 |
| 17.06.2026 | 9,31 | 9,76 | 9,29 | 9,70 | 3,52% | 8.040,00 |
| 16.06.2026 | 9,94 | 10,18 | 9,27 | 9,37 | -5,69% | - |
| 15.06.2026 | 10,08 | 10,53 | 9,84 | 9,94 | -1,44% | 14.170,00 |
| 12.06.2026 | 10,01 | 10,70 | 9,86 | 10,08 | 0,65% | 9.614,00 |
| 11.06.2026 | 10,25 | 10,80 | 9,72 | 10,02 | -2,05% | 7.968,00 |
| 10.06.2026 | 10,35 | 10,58 | 9,83 | 10,23 | -2,85% | 6.756,00 |
| 09.06.2026 | 10,88 | 11,43 | 9,77 | 10,53 | -3,44% | - |
| 08.06.2026 | 11,23 | 11,53 | 10,53 | 10,90 | -3,11% | 29.219,00 |
| 05.06.2026 | 12,65 | 12,95 | 11,15 | 11,25 | -14,93% | 8.484,00 |
| 04.06.2026 | 13,10 | 13,23 | 11,35 | 13,23 | 0,19% | 4.225,00 |
| 03.06.2026 | 13,13 | 13,28 | 12,30 | 13,20 | 0,76% | 5.817,00 |
| 02.06.2026 | 12,53 | 13,98 | 12,50 | 13,10 | 5,01% | 8.160,00 |
| 01.06.2026 | 13,45 | 14,10 | 12,13 | 12,48 | -5,49% | 5.900,00 |
| 29.05.2026 | 13,83 | 16,15 | 12,30 | 13,20 | -2,22% | 2.782,00 |
| 28.05.2026 | 10,40 | 15,08 | 10,20 | 13,50 | 30,12% | 6.570,00 |
| 27.05.2026 | 11,40 | 11,88 | 10,00 | 10,38 | -8,39% | 250,00 |
| 26.05.2026 | 11,40 | 12,18 | 10,80 | 11,33 | -1,09% | 941,00 |
| 25.05.2026 | 10,05 | 11,63 | 10,05 | 11,45 | 11,98% | 2.905,00 |