22,300€
0,09%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
Ask:
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,13 | 22,44 | 21,97 | 22,36 | 0,81% | 437,00 |
| 19.12.2024 | 22,33 | 22,61 | 22,12 | 22,18 | -2,76% | 250,00 |
| 18.12.2024 | 22,62 | 22,88 | 22,24 | 22,81 | 1,51% | 3.550,00 |
| 17.12.2024 | 22,16 | 22,75 | 22,11 | 22,47 | 4,03% | 1.709,00 |
| 16.12.2024 | 21,84 | 21,89 | 21,13 | 21,60 | -1,05% | 1.337,00 |
| 13.12.2024 | 21,70 | 22,01 | 21,64 | 21,83 | 0,69% | 5.580,00 |
| 12.12.2024 | 21,78 | 21,90 | 21,56 | 21,68 | -0,50% | 390,00 |
| 11.12.2024 | 21,65 | 21,90 | 21,45 | 21,79 | 0,83% | 560,00 |
| 10.12.2024 | 21,63 | 21,68 | 21,35 | 21,61 | -0,14% | 100,00 |
| 09.12.2024 | 21,54 | 21,72 | 21,33 | 21,64 | 0,89% | 1.060,00 |
| 06.12.2024 | 21,31 | 21,52 | 21,24 | 21,45 | 0,42% | 160,00 |
| 05.12.2024 | 21,27 | 21,65 | 21,08 | 21,36 | 0,19% | 54,00 |
| 04.12.2024 | 20,62 | 21,36 | 20,50 | 21,32 | 3,39% | 867,00 |
| 03.12.2024 | 20,84 | 20,93 | 20,27 | 20,62 | -1,15% | 520,00 |
| 02.12.2024 | 20,98 | 21,12 | 20,68 | 20,86 | -0,76% | 1.500,00 |
| 29.11.2024 | 21,09 | 21,12 | 20,69 | 21,02 | 0,19% | 1.460,00 |
| 28.11.2024 | 20,62 | 21,20 | 20,56 | 20,98 | 1,80% | 520,00 |
| 27.11.2024 | 20,94 | 20,96 | 20,47 | 20,61 | -1,53% | 1.300,00 |
| 26.11.2024 | 21,18 | 21,20 | 20,72 | 20,93 | -1,46% | 521,00 |
| 25.11.2024 | 21,20 | 21,36 | 20,96 | 21,24 | 1,05% | 650,00 |
| 22.11.2024 | 20,94 | 21,11 | 20,76 | 21,02 | 0,38% | 495,00 |
| 21.11.2024 | 20,94 | 21,11 | 20,49 | 20,94 | 0,34% | 2.300,00 |
| 20.11.2024 | 21,51 | 21,69 | 20,78 | 20,87 | -2,84% | 662,00 |
| 19.11.2024 | 21,42 | 21,64 | 20,96 | 21,48 | 0,37% | 470,00 |
| 18.11.2024 | 21,73 | 21,82 | 21,24 | 21,40 | -0,09% | 1.526,00 |
| 15.11.2024 | 21,87 | 21,90 | 21,40 | 21,42 | -2,77% | 605,00 |
| 14.11.2024 | 21,39 | 22,09 | 20,97 | 22,03 | 4,31% | 3.212,00 |
| 13.11.2024 | 21,89 | 22,00 | 20,46 | 21,12 | -3,91% | 3.617,00 |
| 12.11.2024 | 23,09 | 23,30 | 21,84 | 21,98 | -4,10% | 1.220,00 |
| 11.11.2024 | 22,58 | 23,05 | 22,58 | 22,92 | 1,46% | 70,00 |
| 08.11.2024 | 22,78 | 22,93 | 22,34 | 22,59 | -0,13% | 100,00 |
| 07.11.2024 | 22,12 | 23,05 | 21,85 | 22,62 | 2,31% | 377,00 |
| 06.11.2024 | 21,60 | 22,11 | 21,18 | 22,11 | 4,94% | 395,00 |
| 05.11.2024 | 21,85 | 22,40 | 20,51 | 21,07 | -3,75% | 1.685,00 |
| 04.11.2024 | 21,46 | 22,33 | 21,46 | 21,89 | 1,53% | 2.399,00 |
| 01.11.2024 | 21,57 | 21,75 | 21,40 | 21,56 | -0,09% | 395,00 |
| 31.10.2024 | 22,31 | 22,37 | 21,25 | 21,58 | -2,53% | 2.085,00 |
| 30.10.2024 | 23,06 | 23,06 | 21,90 | 22,14 | -3,95% | 100,00 |
| 29.10.2024 | 23,44 | 23,49 | 22,91 | 23,05 | -1,50% | 1.873,00 |
| 28.10.2024 | 23,37 | 23,54 | 23,23 | 23,40 | 0,34% | 512,00 |
| 25.10.2024 | 23,46 | 23,52 | 23,15 | 23,32 | -0,85% | 798,00 |
| 24.10.2024 | 23,28 | 23,72 | 23,24 | 23,52 | 0,64% | 945,00 |
| 23.10.2024 | 23,45 | 23,54 | 23,08 | 23,37 | -0,13% | 800,00 |
| 22.10.2024 | 23,58 | 23,69 | 23,18 | 23,40 | -0,76% | 1.018,00 |
| 21.10.2024 | 24,00 | 24,09 | 23,45 | 23,58 | -1,71% | 477,00 |
| 18.10.2024 | 23,92 | 24,61 | 23,81 | 23,99 | 0,29% | 1.765,00 |
| 17.10.2024 | 25,51 | 25,55 | 23,72 | 23,92 | -6,20% | 1.901,00 |
| 16.10.2024 | 26,97 | 27,13 | 25,34 | 25,50 | -6,18% | 1.118,00 |
| 15.10.2024 | 28,92 | 29,01 | 26,64 | 27,18 | -5,92% | 550,00 |
| 14.10.2024 | 28,96 | 28,96 | 28,33 | 28,89 | -0,07% | 300,00 |
| 11.10.2024 | 28,93 | 29,03 | 28,32 | 28,91 | 0,59% | 130,00 |
| 10.10.2024 | 29,04 | 29,11 | 28,33 | 28,74 | -0,96% | 633,00 |
| 09.10.2024 | 28,30 | 29,08 | 28,04 | 29,02 | 2,98% | 280,00 |
| 08.10.2024 | 28,44 | 28,63 | 28,04 | 28,18 | -1,33% | 370,00 |
| 07.10.2024 | 27,51 | 29,19 | 27,51 | 28,56 | 5,00% | 2.540,00 |
| 04.10.2024 | 27,08 | 27,20 | 27,08 | 27,20 | -0,07% | 100,00 |
| 03.10.2024 | 27,38 | 27,38 | 27,22 | 27,22 | 0,52% | 264,00 |
| 02.10.2024 | 27,08 | 27,08 | 27,08 | 27,08 | 0,67% | 160,00 |
| 01.10.2024 | 27,50 | 27,50 | 26,90 | 26,90 | -1,97% | 1.900,00 |
| 30.09.2024 | 27,32 | 27,60 | 27,32 | 27,44 | 0,22% | 838,00 |
| 27.09.2024 | 27,38 | 27,38 | 27,38 | 27,38 | 1,41% | - |
| 26.09.2024 | 26,56 | 27,00 | 26,56 | 27,00 | 4,17% | 5,00 |
| 25.09.2024 | 26,12 | 26,16 | 25,92 | 25,92 | -1,37% | 29,00 |
| 24.09.2024 | 26,28 | 26,28 | 26,28 | 26,28 | -1,94% | - |
| 23.09.2024 | 26,64 | 26,84 | 26,64 | 26,80 | -1,83% | 204,00 |
| 20.09.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -1,52% | - |
| 19.09.2024 | 27,36 | 27,72 | 26,82 | 27,72 | 1,84% | 5.260,00 |
| 18.09.2024 | 26,76 | 27,22 | 26,76 | 27,22 | 1,42% | 903,00 |
| 17.09.2024 | 26,84 | 26,84 | 26,84 | 26,84 | -0,59% | - |
| 16.09.2024 | 27,06 | 27,16 | 27,00 | 27,00 | 0,15% | 243,00 |
| 13.09.2024 | 26,96 | 26,96 | 26,96 | 26,96 | 0,97% | - |
| 12.09.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,30% | - |
| 11.09.2024 | 26,78 | 26,78 | 26,78 | 26,78 | -0,15% | - |
| 10.09.2024 | 26,62 | 26,82 | 26,62 | 26,82 | 2,52% | 15,00 |
| 09.09.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -1,21% | 1,00 |
| 06.09.2024 | 26,62 | 26,62 | 26,36 | 26,48 | -1,27% | 153,00 |
| 05.09.2024 | 26,82 | 26,82 | 26,82 | 26,82 | -1,25% | 30,00 |
| 04.09.2024 | 27,16 | 27,16 | 27,16 | 27,16 | -3,89% | - |
| 03.09.2024 | 27,80 | 28,26 | 27,80 | 28,26 | 1,65% | 36,00 |
| 02.09.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -1,00% | 100,00 |
| 30.08.2024 | 27,86 | 28,08 | 27,86 | 28,08 | 0,14% | 520,00 |
| 29.08.2024 | 27,62 | 28,04 | 27,62 | 28,04 | 0,43% | 124,00 |
| 28.08.2024 | 27,68 | 27,92 | 27,68 | 27,92 | 0,58% | 170,00 |
| 27.08.2024 | 27,76 | 27,76 | 27,76 | 27,76 | -1,77% | 100,00 |
| 26.08.2024 | 28,16 | 28,26 | 28,16 | 28,26 | 1,00% | 150,00 |
| 23.08.2024 | 27,98 | 27,98 | 27,98 | 27,98 | -0,85% | - |
| 22.08.2024 | 28,80 | 28,80 | 28,22 | 28,22 | -2,42% | 45,00 |
| 21.08.2024 | 28,30 | 28,92 | 28,30 | 28,92 | 0,77% | 230,00 |
| 20.08.2024 | 28,10 | 28,70 | 28,10 | 28,70 | 0,99% | 200,00 |
| 19.08.2024 | 28,52 | 28,52 | 28,42 | 28,42 | -1,04% | 217,00 |
| 16.08.2024 | 28,50 | 28,72 | 28,50 | 28,72 | 2,06% | 470,00 |
| 15.08.2024 | 27,62 | 28,14 | 27,62 | 28,14 | 2,03% | 30,00 |
| 14.08.2024 | 28,04 | 28,04 | 27,58 | 27,58 | -0,22% | 540,00 |
| 13.08.2024 | 28,42 | 28,42 | 27,64 | 27,64 | 0,66% | 705,00 |
| 12.08.2024 | 27,48 | 27,48 | 27,46 | 27,46 | -0,44% | 45,00 |
| 09.08.2024 | 25,42 | 27,60 | 25,42 | 27,58 | 10,67% | 463,00 |
| 08.08.2024 | 25,02 | 25,02 | 24,92 | 24,92 | 1,38% | 100,00 |
| 07.08.2024 | 24,58 | 24,58 | 24,58 | 24,58 | -1,29% | - |
| 06.08.2024 | 24,78 | 24,90 | 24,78 | 24,90 | 2,98% | 45,00 |
| 05.08.2024 | 23,76 | 24,18 | 23,76 | 24,18 | -2,66% | 1.490,00 |