18,640€
1,25%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,48 | 18,79 | 18,39 | 18,64 | 1,47% | 445,00 |
| 08.05.2025 | 18,13 | 18,56 | 17,95 | 18,37 | 1,89% | 1.251,00 |
| 07.05.2025 | 17,91 | 18,13 | 17,71 | 18,03 | 0,36% | 530,00 |
| 06.05.2025 | 18,22 | 18,22 | 17,41 | 17,97 | -1,18% | 1.075,00 |
| 05.05.2025 | 18,32 | 18,56 | 18,01 | 18,18 | 0,00% | 101,00 |
| 02.05.2025 | 17,56 | 18,27 | 17,45 | 18,18 | 4,72% | 1.830,00 |
| 30.04.2025 | 17,56 | 17,66 | 17,09 | 17,36 | -1,20% | 367,00 |
| 29.04.2025 | 17,81 | 17,82 | 17,40 | 17,57 | -0,11% | 790,00 |
| 28.04.2025 | 17,77 | 18,00 | 17,48 | 17,59 | -0,57% | - |
| 25.04.2025 | 17,43 | 17,95 | 17,38 | 17,69 | 1,84% | 1.101,00 |
| 24.04.2025 | 17,22 | 17,51 | 16,85 | 17,37 | 0,87% | 1.591,00 |
| 23.04.2025 | 16,81 | 17,63 | 16,67 | 17,22 | 5,84% | 1.020,00 |
| 22.04.2025 | 16,63 | 16,63 | 16,26 | 16,27 | -2,63% | 391,00 |
| 17.04.2025 | 16,53 | 16,71 | 16,53 | 16,71 | 3,72% | 360,00 |
| 16.04.2025 | 16,67 | 16,67 | 16,11 | 16,11 | -5,73% | 1.117,00 |
| 15.04.2025 | 16,52 | 17,14 | 16,52 | 17,09 | 3,08% | 3.360,00 |
| 14.04.2025 | 16,66 | 16,66 | 16,33 | 16,58 | 3,43% | 2.185,00 |
| 11.04.2025 | 16,37 | 16,37 | 15,70 | 16,03 | -3,02% | 2.183,00 |
| 10.04.2025 | 17,50 | 17,50 | 15,93 | 16,53 | -2,13% | 6.830,00 |
| 09.04.2025 | 15,35 | 16,89 | 15,26 | 16,89 | 5,76% | 5.205,00 |
| 08.04.2025 | 15,82 | 16,24 | 15,60 | 15,97 | 1,91% | 4.012,00 |
| 07.04.2025 | 15,38 | 16,52 | 14,37 | 15,67 | -0,19% | 5.615,00 |
| 04.04.2025 | 16,80 | 16,94 | 15,06 | 15,70 | -7,48% | 6.238,00 |
| 03.04.2025 | 18,33 | 18,33 | 16,80 | 16,97 | -11,01% | 5.483,00 |
| 02.04.2025 | 18,99 | 19,14 | 18,74 | 19,07 | -0,99% | 1.580,00 |
| 01.04.2025 | 19,16 | 19,35 | 18,98 | 19,26 | -0,47% | 2.340,00 |
| 31.03.2025 | 19,82 | 19,82 | 19,00 | 19,35 | -4,11% | 1.808,00 |
| 28.03.2025 | 21,16 | 21,16 | 19,72 | 20,18 | -6,23% | 3.700,00 |
| 27.03.2025 | 22,10 | 22,10 | 21,24 | 21,52 | -4,27% | 4.666,00 |
| 26.03.2025 | 22,96 | 23,26 | 22,48 | 22,48 | -1,40% | 237,00 |
| 25.03.2025 | 23,92 | 23,98 | 22,50 | 22,80 | -2,65% | 8.390,00 |
| 24.03.2025 | 23,50 | 23,72 | 23,42 | 23,42 | 1,12% | 1.331,00 |
| 21.03.2025 | 23,40 | 23,78 | 22,90 | 23,16 | -1,78% | 2.200,00 |
| 20.03.2025 | 24,38 | 24,38 | 23,58 | 23,58 | -1,75% | 1.343,00 |
| 19.03.2025 | 24,14 | 24,56 | 24,00 | 24,00 | -0,99% | 1.032,00 |
| 18.03.2025 | 23,42 | 24,72 | 23,42 | 24,24 | 1,34% | 4.717,00 |
| 17.03.2025 | 23,44 | 23,94 | 23,44 | 23,92 | 3,46% | 4.688,00 |
| 14.03.2025 | 22,18 | 23,18 | 22,18 | 23,12 | 2,66% | 1.100,00 |
| 13.03.2025 | 22,60 | 22,60 | 22,52 | 22,52 | 0,36% | 170,00 |
| 12.03.2025 | 22,20 | 22,46 | 22,20 | 22,44 | 1,08% | 300,00 |
| 10.03.2025 | 23,16 | 23,16 | 22,20 | 22,20 | -3,73% | 2.135,00 |
| 07.03.2025 | 23,56 | 23,56 | 22,86 | 23,06 | -2,70% | 1.383,00 |
| 06.03.2025 | 23,68 | 24,26 | 23,46 | 23,70 | 0,42% | 1.894,00 |
| 05.03.2025 | 21,86 | 23,64 | 21,86 | 23,60 | 5,83% | 620,00 |
| 04.03.2025 | 22,72 | 22,72 | 21,50 | 22,30 | -2,28% | 437,00 |
| 03.03.2025 | 22,46 | 22,96 | 22,42 | 22,82 | 3,07% | 1.459,00 |
| 28.02.2025 | 22,56 | 22,56 | 22,04 | 22,14 | -2,81% | 500,00 |
| 27.02.2025 | 23,00 | 23,14 | 22,78 | 22,78 | -1,56% | 1.075,00 |
| 26.02.2025 | 22,78 | 23,22 | 22,78 | 23,14 | 1,76% | 1.114,00 |
| 25.02.2025 | 22,46 | 22,74 | 22,46 | 22,74 | 0,35% | 1.833,00 |
| 24.02.2025 | 22,06 | 22,66 | 22,06 | 22,66 | 2,81% | 1.077,00 |
| 21.02.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -1,43% | - |
| 20.02.2025 | 21,98 | 22,36 | 21,82 | 22,36 | 2,29% | 600,00 |
| 19.02.2025 | 22,20 | 22,62 | 21,86 | 21,86 | -2,32% | 637,00 |
| 18.02.2025 | 21,96 | 22,38 | 21,88 | 22,38 | 1,36% | 1.450,00 |
| 17.02.2025 | 21,96 | 22,08 | 21,94 | 22,08 | 0,91% | 390,00 |
| 14.02.2025 | 21,86 | 22,16 | 21,86 | 21,88 | 0,27% | 1.605,00 |
| 13.02.2025 | 21,20 | 21,82 | 21,20 | 21,82 | 2,83% | 20,00 |
| 12.02.2025 | 21,70 | 21,90 | 21,10 | 21,22 | -2,75% | 1.447,00 |
| 11.02.2025 | 21,54 | 21,82 | 21,54 | 21,82 | 1,58% | 505,00 |
| 10.02.2025 | 21,18 | 21,50 | 21,18 | 21,48 | 0,47% | 1.377,00 |
| 07.02.2025 | 21,36 | 21,38 | 21,36 | 21,38 | -0,74% | 25,00 |
| 06.02.2025 | 20,98 | 21,54 | 20,98 | 21,54 | 1,99% | 203,00 |
| 05.02.2025 | 21,04 | 21,12 | 20,86 | 21,12 | -0,47% | 726,00 |
| 04.02.2025 | 21,06 | 21,22 | 21,06 | 21,22 | -0,56% | 90,00 |
| 03.02.2025 | 21,14 | 21,36 | 20,72 | 21,34 | -2,02% | 759,00 |
| 31.01.2025 | 21,96 | 21,96 | 21,78 | 21,78 | 0,74% | 350,00 |
| 30.01.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -1,19% | - |
| 29.01.2025 | 22,26 | 22,42 | 21,64 | 21,88 | -0,18% | 4.044,00 |
| 28.01.2025 | 21,20 | 22,10 | 21,20 | 21,92 | 2,72% | 685,00 |
| 27.01.2025 | 22,00 | 22,00 | 20,90 | 21,34 | -4,39% | 530,00 |
| 24.01.2025 | 21,88 | 22,44 | 21,88 | 22,32 | 2,48% | 930,00 |
| 23.01.2025 | 22,10 | 22,10 | 21,62 | 21,78 | -1,36% | 552,00 |
| 22.01.2025 | 22,00 | 22,24 | 22,00 | 22,08 | -0,63% | 829,00 |
| 21.01.2025 | 22,06 | 22,22 | 22,06 | 22,22 | 1,09% | 79,00 |
| 20.01.2025 | 22,44 | 22,44 | 21,98 | 21,98 | -0,90% | 740,00 |
| 17.01.2025 | 21,74 | 22,18 | 21,74 | 22,18 | 3,16% | 225,00 |
| 16.01.2025 | 21,58 | 21,58 | 21,50 | 21,50 | 0,75% | 5.100,00 |
| 15.01.2025 | 21,40 | 21,40 | 21,30 | 21,34 | -0,74% | 250,00 |
| 14.01.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 1,99% | 230,00 |
| 13.01.2025 | 21,94 | 21,94 | 21,08 | 21,08 | -4,36% | 840,00 |
| 10.01.2025 | 22,12 | 22,14 | 22,04 | 22,04 | -1,78% | 400,00 |
| 09.01.2025 | 22,44 | 22,44 | 22,44 | 22,44 | -2,52% | - |
| 08.01.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -1,03% | - |
| 07.01.2025 | 23,12 | 23,26 | 23,06 | 23,26 | 1,13% | 275,00 |
| 06.01.2025 | 21,98 | 23,08 | 21,98 | 23,00 | 3,51% | 939,00 |
| 03.01.2025 | 22,36 | 22,36 | 22,22 | 22,22 | -1,59% | 1,00 |
| 02.01.2025 | 22,28 | 22,58 | 22,28 | 22,58 | 0,53% | 50,00 |
| 30.12.2024 | 22,42 | 22,46 | 22,42 | 22,46 | 0,09% | 299,00 |
| 27.12.2024 | 22,70 | 22,70 | 22,44 | 22,44 | -1,15% | 251,00 |
| 23.12.2024 | 22,26 | 22,70 | 22,26 | 22,70 | 1,98% | 325,00 |
| 20.12.2024 | 22,00 | 22,26 | 22,00 | 22,26 | -0,09% | 437,00 |
| 19.12.2024 | 22,28 | 22,40 | 22,28 | 22,28 | -0,89% | 250,00 |
| 18.12.2024 | 22,54 | 22,88 | 22,30 | 22,48 | 0,18% | 4.050,00 |
| 17.12.2024 | 22,30 | 22,74 | 22,30 | 22,44 | 3,41% | 1.709,00 |
| 16.12.2024 | 21,76 | 21,78 | 21,36 | 21,70 | -0,91% | 1.337,00 |
| 13.12.2024 | 21,64 | 21,90 | 21,64 | 21,90 | 1,20% | 5.618,00 |
| 12.12.2024 | 21,72 | 21,72 | 21,64 | 21,64 | -0,82% | 390,00 |
| 11.12.2024 | 21,66 | 21,82 | 21,64 | 21,82 | 1,21% | 560,00 |
| 10.12.2024 | 21,60 | 21,60 | 21,56 | 21,56 | 0,09% | 100,00 |