19,040€
-1,60%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 19,29 | 19,38 | 18,89 | 19,03 | -1,14% | 1.790,00 |
| 31.03.2025 | 19,77 | 19,82 | 18,91 | 19,25 | -4,01% | 1.758,00 |
| 28.03.2025 | 20,91 | 21,16 | 19,72 | 20,06 | -5,45% | 3.400,00 |
| 27.03.2025 | 22,18 | 22,31 | 21,11 | 21,21 | -5,35% | 3.266,00 |
| 26.03.2025 | 23,06 | 23,28 | 22,10 | 22,41 | -2,48% | 237,00 |
| 25.03.2025 | 24,02 | 24,11 | 22,17 | 22,98 | -2,71% | 8.390,00 |
| 24.03.2025 | 23,54 | 23,81 | 23,13 | 23,62 | 0,77% | 1.331,00 |
| 21.03.2025 | 23,59 | 23,78 | 22,92 | 23,44 | -0,72% | 2.200,00 |
| 20.03.2025 | 24,26 | 24,38 | 23,32 | 23,61 | -2,32% | - |
| 19.03.2025 | 24,39 | 24,68 | 23,99 | 24,17 | -0,29% | 1.032,00 |
| 18.03.2025 | 23,56 | 24,72 | 23,42 | 24,24 | 1,59% | 4.717,00 |
| 17.03.2025 | 23,32 | 23,86 | 23,31 | 23,86 | 3,20% | 4.575,00 |
| 14.03.2025 | 22,33 | 23,40 | 22,18 | 23,12 | 3,40% | 1.100,00 |
| 13.03.2025 | 22,47 | 22,60 | 22,09 | 22,36 | -0,89% | 170,00 |
| 12.03.2025 | 22,31 | 22,60 | 22,05 | 22,56 | 1,39% | 300,00 |
| 11.03.2025 | 22,35 | 22,65 | 22,01 | 22,25 | -0,49% | - |
| 10.03.2025 | 23,39 | 23,44 | 22,20 | 22,36 | -3,50% | - |
| 07.03.2025 | 23,65 | 23,79 | 22,86 | 23,17 | -1,82% | 1.383,00 |
| 06.03.2025 | 23,83 | 24,34 | 23,33 | 23,60 | -0,08% | 1.794,00 |
| 05.03.2025 | 22,00 | 23,82 | 21,86 | 23,62 | 6,78% | 440,00 |
| 04.03.2025 | 22,79 | 22,84 | 21,43 | 22,12 | -2,64% | 337,00 |
| 03.03.2025 | 22,51 | 23,25 | 22,32 | 22,72 | 2,62% | 1.459,00 |
| 28.02.2025 | 22,71 | 22,71 | 22,02 | 22,14 | -2,72% | 500,00 |
| 27.02.2025 | 23,08 | 23,14 | 22,39 | 22,76 | -1,90% | 1.075,00 |
| 26.02.2025 | 22,79 | 23,23 | 22,68 | 23,20 | 2,38% | 1.114,00 |
| 25.02.2025 | 22,57 | 22,81 | 22,14 | 22,66 | 0,27% | 1.733,00 |
| 24.02.2025 | 21,85 | 22,91 | 21,85 | 22,60 | 3,29% | 1.077,00 |
| 21.02.2025 | 22,13 | 22,66 | 21,81 | 21,88 | -1,08% | - |
| 20.02.2025 | 22,05 | 22,36 | 21,76 | 22,12 | 1,05% | 600,00 |
| 19.02.2025 | 22,33 | 22,62 | 21,78 | 21,89 | -1,66% | 637,00 |
| 18.02.2025 | 22,00 | 22,49 | 21,73 | 22,26 | 1,09% | 1.450,00 |
| 17.02.2025 | 22,07 | 22,17 | 21,77 | 22,02 | 0,64% | 355,00 |
| 14.02.2025 | 21,74 | 22,24 | 21,73 | 21,88 | 0,74% | 1.605,00 |
| 13.02.2025 | 21,35 | 21,90 | 21,12 | 21,72 | 2,16% | 10,00 |
| 12.02.2025 | 21,84 | 21,93 | 20,96 | 21,26 | -2,30% | 1.447,00 |
| 11.02.2025 | 21,64 | 21,82 | 21,48 | 21,76 | 0,65% | 505,00 |
| 10.02.2025 | 21,31 | 21,68 | 21,18 | 21,62 | 1,41% | 1.377,00 |
| 07.02.2025 | 21,48 | 21,73 | 21,24 | 21,32 | -0,56% | 25,00 |
| 06.02.2025 | 21,04 | 21,62 | 20,98 | 21,44 | 2,29% | 203,00 |
| 05.02.2025 | 21,13 | 21,13 | 20,86 | 20,96 | -0,85% | 726,00 |
| 04.02.2025 | 21,24 | 21,27 | 20,95 | 21,14 | 0,19% | - |
| 03.02.2025 | 21,07 | 21,30 | 20,64 | 21,10 | -3,03% | 630,00 |
| 31.01.2025 | 22,08 | 22,22 | 21,68 | 21,76 | -1,81% | 350,00 |
| 30.01.2025 | 21,78 | 22,23 | 21,62 | 22,16 | 1,74% | - |
| 29.01.2025 | 21,94 | 22,72 | 21,61 | 21,78 | 0,05% | 4.044,00 |
| 28.01.2025 | 21,23 | 22,11 | 21,20 | 21,77 | 2,79% | 685,00 |
| 27.01.2025 | 22,27 | 22,27 | 20,76 | 21,18 | -4,68% | 230,00 |
| 24.01.2025 | 21,86 | 22,54 | 21,86 | 22,22 | 1,28% | 710,00 |
| 23.01.2025 | 22,21 | 22,25 | 21,55 | 21,94 | -1,08% | 552,00 |
| 22.01.2025 | 22,13 | 22,26 | 22,00 | 22,18 | 0,64% | 829,00 |
| 21.01.2025 | 22,21 | 22,46 | 21,59 | 22,04 | -0,36% | 79,00 |
| 20.01.2025 | 22,37 | 22,45 | 21,79 | 22,12 | -0,98% | 740,00 |
| 17.01.2025 | 21,87 | 22,46 | 21,74 | 22,34 | 2,24% | 225,00 |
| 16.01.2025 | 21,56 | 21,91 | 21,32 | 21,85 | 1,25% | 5.100,00 |
| 15.01.2025 | 21,24 | 21,67 | 21,22 | 21,58 | 1,65% | 250,00 |
| 14.01.2025 | 21,38 | 21,67 | 21,18 | 21,23 | -0,42% | 230,00 |
| 13.01.2025 | 21,98 | 21,98 | 21,06 | 21,32 | -3,18% | 840,00 |
| 10.01.2025 | 22,24 | 22,31 | 21,82 | 22,02 | -0,90% | 50,00 |
| 09.01.2025 | 22,52 | 22,57 | 21,96 | 22,22 | -1,07% | - |
| 08.01.2025 | 23,12 | 23,21 | 22,44 | 22,46 | -3,11% | - |
| 07.01.2025 | 23,02 | 23,38 | 22,84 | 23,18 | 0,43% | 275,00 |
| 06.01.2025 | 22,02 | 23,22 | 21,98 | 23,08 | 5,05% | 939,00 |
| 03.01.2025 | 22,40 | 22,54 | 21,95 | 21,97 | -1,21% | 1,00 |
| 02.01.2025 | 22,41 | 22,65 | 22,22 | 22,24 | -0,76% | 50,00 |
| 30.12.2024 | 22,46 | 22,55 | 22,32 | 22,41 | -0,58% | 299,00 |
| 27.12.2024 | 22,44 | 22,78 | 22,20 | 22,54 | -0,40% | 151,00 |
| 23.12.2024 | 22,31 | 22,70 | 22,15 | 22,63 | 1,21% | 325,00 |
| 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 |