9,570€
-5,25%
Echtzeit-Aktienkurs PLANOPTIK AG
Bid:
Ask:
Aktienkurse zur PLANOPTIK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 9,78 | 10,65 | 9,67 | 10,23 | 5,09% | 4.348,00 |
| 21.05.2026 | 10,75 | 10,85 | 9,43 | 9,73 | -8,42% | 5.060,00 |
| 20.05.2026 | 9,86 | 11,08 | 9,86 | 10,63 | 7,59% | - |
| 19.05.2026 | 11,60 | 12,18 | 9,67 | 9,88 | -14,87% | 5.713,00 |
| 18.05.2026 | 12,40 | 12,83 | 11,38 | 11,60 | -12,62% | 4.295,00 |
| 15.05.2026 | 14,28 | 14,40 | 12,33 | 13,28 | -7,81% | 1.208,00 |
| 14.05.2026 | 13,25 | 14,53 | 12,58 | 14,40 | 8,68% | 6.102,00 |
| 13.05.2026 | 11,78 | 13,65 | 11,73 | 13,25 | 12,53% | 11.831,00 |
| 12.05.2026 | 12,18 | 12,88 | 10,95 | 11,78 | -3,29% | 4.341,00 |
| 11.05.2026 | 11,28 | 13,28 | 11,23 | 12,18 | 13,52% | 25.258,00 |
| 08.05.2026 | 9,37 | 11,28 | 9,22 | 10,73 | 17,09% | - |
| 07.05.2026 | 8,19 | 9,76 | 8,14 | 9,16 | 11,30% | - |
| 06.05.2026 | 9,30 | 9,36 | 8,22 | 8,23 | -11,12% | - |
| 05.05.2026 | 8,91 | 9,69 | 8,83 | 9,26 | 3,93% | 4.750,00 |
| 04.05.2026 | 7,84 | 9,80 | 7,73 | 8,91 | 13,79% | 5.288,00 |
| 30.04.2026 | 7,99 | 8,95 | 7,54 | 7,83 | -2,85% | 15.685,00 |
| 29.04.2026 | 9,26 | 9,58 | 8,06 | 8,06 | -12,49% | 14.738,00 |
| 28.04.2026 | 10,50 | 10,53 | 8,96 | 9,21 | -12,08% | 11.760,00 |
| 27.04.2026 | 10,28 | 11,38 | 10,23 | 10,48 | 3,46% | 9.180,00 |
| 24.04.2026 | 9,52 | 10,73 | 9,51 | 10,13 | 6,13% | 9.761,00 |
| 23.04.2026 | 10,88 | 11,28 | 9,26 | 9,54 | -12,88% | 3.790,00 |
| 22.04.2026 | 10,04 | 12,00 | 9,99 | 10,95 | 9,45% | 1.200,00 |
| 21.04.2026 | 11,20 | 11,98 | 9,36 | 10,01 | -7,15% | 11.600,00 |
| 20.04.2026 | 10,93 | 11,95 | 10,23 | 10,78 | 5,12% | 14.472,00 |
| 17.04.2026 | 9,38 | 10,98 | 9,37 | 10,25 | 11,53% | 2.392,00 |
| 16.04.2026 | 9,61 | 10,25 | 8,97 | 9,19 | -1,39% | 6.548,00 |
| 15.04.2026 | 8,89 | 9,55 | 8,89 | 9,32 | 5,31% | 13.060,00 |
| 14.04.2026 | 7,77 | 9,39 | 7,72 | 8,85 | 14,05% | - |
| 13.04.2026 | 7,15 | 7,90 | 7,15 | 7,76 | 7,63% | 720,00 |
| 10.04.2026 | 7,22 | 7,40 | 7,09 | 7,21 | -0,14% | 18.900,00 |
| 09.04.2026 | 7,02 | 7,23 | 6,95 | 7,22 | 2,27% | 1.880,00 |
| 08.04.2026 | 7,23 | 7,43 | 6,62 | 7,06 | -2,75% | - |
| 07.04.2026 | 6,81 | 7,43 | 6,81 | 7,26 | 7,56% | 2.000,00 |
| 02.04.2026 | 6,78 | 7,05 | 6,58 | 6,75 | -0,37% | - |
| 01.04.2026 | 6,68 | 7,18 | 6,38 | 6,78 | 1,88% | 2.800,00 |
| 31.03.2026 | 6,63 | 6,73 | 6,40 | 6,65 | 1,14% | - |
| 30.03.2026 | 7,33 | 7,68 | 6,28 | 6,58 | -10,24% | 9.570,00 |
| 27.03.2026 | 8,35 | 8,40 | 6,70 | 7,33 | -11,48% | 1.200,00 |
| 26.03.2026 | 8,45 | 9,80 | 6,60 | 8,28 | -4,61% | 34.599,00 |
| 25.03.2026 | 5,73 | 12,30 | 5,48 | 8,68 | 51,53% | 3.940,00 |
| 24.03.2026 | 5,70 | 5,98 | 5,53 | 5,73 | 0,00% | - |
| 23.03.2026 | 5,33 | 6,05 | 5,23 | 5,73 | 7,01% | 315,00 |
| 20.03.2026 | 5,18 | 5,58 | 5,08 | 5,35 | 4,39% | 40.584,00 |
| 19.03.2026 | 5,23 | 5,33 | 5,03 | 5,13 | -3,30% | - |
| 18.03.2026 | 5,13 | 5,30 | 5,10 | 5,30 | 3,41% | - |
| 17.03.2026 | 5,06 | 5,18 | 5,00 | 5,13 | 2,09% | - |
| 16.03.2026 | 4,90 | 5,23 | 4,73 | 5,02 | 2,66% | - |
| 13.03.2026 | 4,78 | 4,99 | 4,75 | 4,89 | 2,95% | 7.200,00 |
| 12.03.2026 | 4,81 | 4,96 | 4,72 | 4,75 | -1,66% | - |
| 11.03.2026 | 4,85 | 4,91 | 4,73 | 4,83 | -2,23% | - |
| 10.03.2026 | 4,67 | 4,99 | 4,66 | 4,94 | 5,78% | - |
| 09.03.2026 | 5,12 | 5,20 | 4,53 | 4,67 | -9,76% | 14.200,00 |
| 06.03.2026 | 5,28 | 5,30 | 5,13 | 5,18 | -1,90% | 12.500,00 |
| 05.03.2026 | 5,20 | 5,53 | 5,20 | 5,28 | 1,44% | - |
| 04.03.2026 | 5,25 | 5,35 | 5,18 | 5,20 | 0,00% | - |
| 03.03.2026 | 5,40 | 5,50 | 5,20 | 5,20 | -3,70% | - |
| 02.03.2026 | 5,55 | 5,63 | 4,84 | 5,40 | -3,14% | - |
| 27.02.2026 | 5,65 | 5,70 | 5,53 | 5,58 | -1,33% | 24.050,00 |
| 26.02.2026 | 5,18 | 5,78 | 5,15 | 5,65 | 9,18% | - |
| 25.02.2026 | 5,11 | 5,25 | 5,09 | 5,18 | 1,67% | - |
| 24.02.2026 | 5,05 | 5,23 | 5,05 | 5,09 | 0,49% | - |
| 23.02.2026 | 4,99 | 5,18 | 4,97 | 5,07 | 2,53% | - |
| 20.02.2026 | 5,06 | 5,10 | 4,60 | 4,94 | -2,56% | - |
| 19.02.2026 | 5,08 | 5,10 | 5,02 | 5,07 | 0,00% | - |
| 18.02.2026 | 5,09 | 5,13 | 4,97 | 5,07 | -0,88% | - |
| 17.02.2026 | 5,10 | 5,15 | 4,99 | 5,12 | -0,20% | - |
| 16.02.2026 | 4,97 | 5,15 | 4,88 | 5,13 | 5,24% | - |
| 13.02.2026 | 4,95 | 4,96 | 4,59 | 4,87 | -1,02% | - |
| 12.02.2026 | 4,94 | 5,01 | 4,90 | 4,92 | -0,51% | - |
| 11.02.2026 | 5,05 | 5,12 | 4,89 | 4,95 | -2,18% | - |
| 10.02.2026 | 4,87 | 5,15 | 4,86 | 5,06 | 4,88% | - |
| 09.02.2026 | 4,98 | 5,02 | 4,52 | 4,82 | -3,60% | - |
| 06.02.2026 | 4,98 | 5,02 | 4,92 | 5,00 | -0,10% | - |
| 05.02.2026 | 5,06 | 5,07 | 4,78 | 5,01 | -0,99% | - |
| 04.02.2026 | 4,94 | 5,15 | 4,93 | 5,06 | 2,43% | 19.404,00 |
| 03.02.2026 | 4,93 | 4,99 | 4,90 | 4,94 | 0,00% | - |
| 02.02.2026 | 5,08 | 5,10 | 4,59 | 4,94 | -3,05% | - |
| 30.01.2026 | 5,04 | 5,20 | 5,03 | 5,09 | 0,69% | - |