23,910€
-12,48%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 27,40 | 27,78 | 27,05 | 27,32 | -0,36% | 1.000,00 |
| 11.02.2026 | 27,25 | 27,67 | 26,84 | 27,42 | 0,85% | 2.065,00 |
| 10.02.2026 | 26,37 | 27,41 | 26,22 | 27,19 | 2,80% | 3.533,00 |
| 09.02.2026 | 26,27 | 26,93 | 26,17 | 26,45 | 0,92% | 838,00 |
| 06.02.2026 | 25,96 | 26,55 | 25,74 | 26,21 | -0,38% | 732,00 |
| 05.02.2026 | 26,24 | 26,60 | 25,85 | 26,31 | -0,64% | 824,00 |
| 04.02.2026 | 26,15 | 27,00 | 25,72 | 26,48 | -0,53% | 1.410,00 |
| 03.02.2026 | 26,72 | 27,12 | 26,27 | 26,62 | 0,64% | 4.181,00 |
| 02.02.2026 | 25,86 | 26,62 | 25,48 | 26,45 | -0,15% | 2.475,00 |
| 30.01.2026 | 24,63 | 26,74 | 24,48 | 26,49 | 9,92% | 3.559,00 |
| 29.01.2026 | 24,23 | 24,30 | 23,78 | 24,10 | -0,78% | 1.182,00 |
| 28.01.2026 | 22,69 | 26,03 | 22,64 | 24,29 | 8,05% | 6.798,00 |
| 27.01.2026 | 22,27 | 22,48 | 21,92 | 22,48 | 1,12% | 565,00 |
| 26.01.2026 | 22,55 | 22,58 | 22,02 | 22,23 | -1,68% | 765,00 |
| 23.01.2026 | 22,51 | 22,67 | 22,22 | 22,61 | 0,71% | 450,00 |
| 22.01.2026 | 22,17 | 22,74 | 22,05 | 22,45 | 3,60% | 5.392,00 |
| 21.01.2026 | 21,44 | 22,10 | 21,10 | 21,67 | -0,05% | - |
| 20.01.2026 | 21,47 | 21,74 | 21,20 | 21,68 | 0,79% | - |
| 19.01.2026 | 21,87 | 21,91 | 20,94 | 21,51 | -2,23% | 4.470,00 |
| 16.01.2026 | 21,97 | 22,14 | 21,88 | 22,00 | -0,32% | 370,00 |
| 15.01.2026 | 20,97 | 22,21 | 20,88 | 22,07 | 5,35% | 5.970,00 |
| 14.01.2026 | 20,99 | 21,09 | 20,56 | 20,95 | -0,52% | 50,00 |
| 13.01.2026 | 21,17 | 21,33 | 20,97 | 21,06 | -0,61% | 50,00 |
| 12.01.2026 | 21,39 | 21,39 | 20,94 | 21,19 | -1,17% | 710,00 |
| 09.01.2026 | 21,05 | 21,46 | 20,82 | 21,44 | 1,95% | 2.993,00 |
| 08.01.2026 | 21,62 | 21,72 | 20,96 | 21,03 | -2,32% | 318,00 |
| 07.01.2026 | 21,09 | 21,72 | 21,04 | 21,53 | 4,57% | 1.350,00 |
| 06.01.2026 | 20,83 | 20,92 | 20,52 | 20,59 | 0,24% | 1.093,00 |
| 05.01.2026 | 20,24 | 20,93 | 20,22 | 20,54 | 2,50% | 95,00 |
| 02.01.2026 | 19,58 | 20,13 | 19,41 | 20,04 | 2,40% | 990,00 |
| 30.12.2025 | 19,46 | 19,61 | 19,34 | 19,57 | 0,51% | 950,00 |
| 29.12.2025 | 19,27 | 19,52 | 19,17 | 19,47 | 1,51% | 400,00 |
| 23.12.2025 | 19,37 | 19,37 | 19,07 | 19,18 | -0,72% | 41,00 |
| 22.12.2025 | 19,28 | 19,53 | 19,21 | 19,32 | 1,85% | 941,00 |
| 19.12.2025 | 18,99 | 19,11 | 18,87 | 18,97 | 0,00% | - |
| 18.12.2025 | 18,89 | 19,00 | 18,45 | 18,97 | 0,21% | 170,00 |
| 17.12.2025 | 19,19 | 19,31 | 18,69 | 18,93 | -1,66% | - |
| 16.12.2025 | 19,15 | 19,51 | 18,86 | 19,25 | 1,24% | - |
| 15.12.2025 | 19,03 | 19,17 | 18,81 | 19,02 | -0,76% | 1.230,00 |
| 12.12.2025 | 19,10 | 19,30 | 19,00 | 19,16 | 0,76% | - |
| 11.12.2025 | 18,91 | 19,20 | 18,83 | 19,02 | 0,45% | - |
| 10.12.2025 | 19,19 | 19,19 | 18,86 | 18,93 | -1,69% | - |
| 09.12.2025 | 19,32 | 19,43 | 19,01 | 19,26 | 0,29% | 703,00 |
| 08.12.2025 | 19,38 | 19,45 | 19,20 | 19,20 | -1,74% | 200,00 |
| 05.12.2025 | 19,35 | 19,61 | 19,26 | 19,54 | 0,75% | 200,00 |
| 04.12.2025 | 19,08 | 19,71 | 18,99 | 19,40 | 2,62% | 831,00 |
| 03.12.2025 | 18,68 | 19,12 | 18,62 | 18,90 | 1,23% | - |
| 02.12.2025 | 19,02 | 19,07 | 18,44 | 18,67 | -2,10% | 2.131,00 |
| 01.12.2025 | 19,73 | 19,84 | 18,86 | 19,07 | -2,13% | 2.090,00 |
| 28.11.2025 | 19,54 | 19,61 | 19,35 | 19,49 | -0,13% | - |
| 27.11.2025 | 19,48 | 19,61 | 19,27 | 19,51 | 0,26% | 100,00 |
| 26.11.2025 | 19,74 | 19,92 | 19,30 | 19,46 | -0,43% | - |
| 25.11.2025 | 19,38 | 19,56 | 19,01 | 19,55 | 0,80% | 475,00 |
| 24.11.2025 | 19,04 | 19,40 | 18,90 | 19,39 | 3,25% | 246,00 |
| 21.11.2025 | 18,70 | 18,90 | 18,16 | 18,78 | -2,47% | 1.125,00 |
| 20.11.2025 | 19,63 | 19,95 | 19,26 | 19,26 | -0,08% | 200,00 |
| 19.11.2025 | 19,15 | 19,44 | 19,03 | 19,27 | 0,10% | 100,00 |
| 18.11.2025 | 19,27 | 19,54 | 19,07 | 19,25 | -1,79% | 560,00 |
| 17.11.2025 | 19,81 | 20,16 | 19,42 | 19,60 | -1,80% | 2.270,00 |
| 14.11.2025 | 20,09 | 20,09 | 19,11 | 19,96 | -0,20% | 500,00 |
| 13.11.2025 | 20,94 | 21,06 | 19,92 | 20,00 | -4,44% | 2.020,00 |
| 12.11.2025 | 18,77 | 21,05 | 18,63 | 20,93 | 13,26% | 4.110,00 |
| 11.11.2025 | 18,54 | 18,57 | 18,22 | 18,48 | 0,16% | 430,00 |
| 10.11.2025 | 18,40 | 18,92 | 18,30 | 18,45 | 0,54% | 80,00 |
| 07.11.2025 | 18,42 | 18,76 | 18,20 | 18,35 | -2,03% | 2.000,00 |
| 06.11.2025 | 18,86 | 18,93 | 18,71 | 18,73 | -1,55% | 300,00 |
| 05.11.2025 | 18,95 | 19,06 | 18,71 | 19,03 | -0,42% | 438,00 |
| 04.11.2025 | 18,80 | 19,17 | 18,61 | 19,11 | -2,08% | 1.100,00 |
| 03.11.2025 | 19,58 | 19,70 | 19,37 | 19,51 | -0,20% | 60,00 |
| 31.10.2025 | 19,63 | 19,67 | 19,22 | 19,55 | -0,74% | 101,00 |
| 30.10.2025 | 19,63 | 19,99 | 19,38 | 19,70 | -0,40% | 200,00 |
| 29.10.2025 | 19,65 | 20,02 | 19,61 | 19,78 | 0,28% | 161,00 |
| 28.10.2025 | 20,39 | 20,41 | 19,72 | 19,72 | -3,80% | 1.600,00 |
| 27.10.2025 | 20,26 | 20,88 | 20,20 | 20,50 | 1,49% | 350,00 |
| 24.10.2025 | 19,94 | 20,28 | 19,91 | 20,20 | 1,41% | 746,00 |
| 23.10.2025 | 20,00 | 20,07 | 19,54 | 19,92 | -1,48% | 350,00 |
| 22.10.2025 | 20,74 | 20,92 | 20,18 | 20,22 | -1,99% | 314,00 |
| 21.10.2025 | 20,09 | 20,86 | 20,04 | 20,63 | 5,90% | 826,00 |
| 17.10.2025 | 19,72 | 19,72 | 19,32 | 19,48 | -2,50% | 1.090,00 |
| 16.10.2025 | 19,87 | 19,99 | 19,71 | 19,98 | 0,68% | 775,00 |
| 15.10.2025 | 19,64 | 19,97 | 19,59 | 19,85 | 2,80% | 918,00 |
| 14.10.2025 | 19,70 | 19,75 | 18,97 | 19,31 | -0,80% | 2.038,00 |
| 13.10.2025 | 19,23 | 19,66 | 19,15 | 19,46 | 0,93% | 1.496,00 |
| 10.10.2025 | 20,20 | 20,25 | 19,24 | 19,28 | -3,89% | 1.000,00 |
| 09.10.2025 | 19,30 | 20,14 | 19,28 | 20,06 | 4,29% | 1.406,00 |
| 08.10.2025 | 19,17 | 19,44 | 18,95 | 19,24 | 0,50% | 1.820,00 |
| 07.10.2025 | 19,02 | 19,54 | 18,90 | 19,14 | 0,68% | 349,00 |
| 06.10.2025 | 18,43 | 19,15 | 18,14 | 19,01 | 4,05% | 1.212,00 |
| 03.10.2025 | 18,74 | 18,89 | 18,16 | 18,27 | -2,14% | 50,00 |
| 02.10.2025 | 17,57 | 18,85 | 17,52 | 18,67 | 6,81% | 3.897,00 |
| 01.10.2025 | 17,23 | 17,49 | 17,05 | 17,48 | 2,01% | 230,00 |
| 30.09.2025 | 17,21 | 17,31 | 16,92 | 17,14 | -0,52% | 100,00 |
| 29.09.2025 | 17,47 | 17,49 | 17,00 | 17,23 | -1,12% | 190,00 |
| 26.09.2025 | 17,71 | 17,87 | 17,17 | 17,42 | -1,86% | 1.050,00 |
| 25.09.2025 | 17,72 | 18,05 | 17,66 | 17,75 | 0,71% | 75,00 |
| 24.09.2025 | 17,56 | 17,66 | 17,38 | 17,63 | 0,14% | 386,00 |
| 23.09.2025 | 17,48 | 17,72 | 17,30 | 17,60 | 2,21% | 1.400,00 |
| 22.09.2025 | 17,11 | 17,38 | 16,91 | 17,22 | 0,23% | 300,00 |
| 19.09.2025 | 17,22 | 17,51 | 16,98 | 17,18 | 0,15% | 225,00 |
| 18.09.2025 | 16,39 | 17,27 | 16,39 | 17,16 | 4,80% | 470,00 |