18,050€
-1,31%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 18,22 | 18,31 | 17,81 | 17,96 | -1,21% | 12,00 |
| 14.08.2025 | 18,45 | 18,57 | 18,07 | 18,18 | -2,31% | 60,00 |
| 13.08.2025 | 17,91 | 19,21 | 17,73 | 18,61 | 0,27% | 598,00 |
| 12.08.2025 | 18,72 | 18,83 | 18,36 | 18,56 | -0,72% | 2.000,00 |
| 11.08.2025 | 19,07 | 19,13 | 18,62 | 18,70 | -1,76% | 1,00 |
| 08.08.2025 | 18,79 | 19,14 | 18,70 | 19,03 | 1,49% | - |
| 07.08.2025 | 18,53 | 19,03 | 18,41 | 18,75 | 1,30% | 100,00 |
| 06.08.2025 | 18,68 | 18,90 | 18,46 | 18,51 | -1,12% | - |
| 05.08.2025 | 18,38 | 19,05 | 18,37 | 18,72 | 2,07% | 350,00 |
| 04.08.2025 | 18,22 | 18,40 | 18,00 | 18,34 | 0,94% | 1.136,00 |
| 01.08.2025 | 18,73 | 18,89 | 18,16 | 18,17 | -3,45% | 670,00 |
| 31.07.2025 | 19,23 | 19,52 | 18,68 | 18,82 | -1,52% | 600,00 |
| 30.07.2025 | 19,32 | 19,45 | 19,08 | 19,11 | -1,09% | 100,00 |
| 29.07.2025 | 19,37 | 19,60 | 19,27 | 19,32 | -0,05% | 100,00 |
| 28.07.2025 | 19,30 | 19,80 | 19,21 | 19,33 | 0,52% | 978,00 |
| 25.07.2025 | 19,09 | 19,28 | 18,93 | 19,23 | 0,47% | 596,00 |
| 24.07.2025 | 19,44 | 19,44 | 18,98 | 19,14 | -1,29% | 134,00 |
| 23.07.2025 | 19,12 | 19,42 | 19,02 | 19,39 | 1,57% | 461,00 |
| 22.07.2025 | 20,09 | 20,09 | 18,72 | 19,09 | -5,02% | 2.070,00 |
| 21.07.2025 | 20,23 | 20,58 | 19,99 | 20,10 | 0,10% | 750,00 |
| 18.07.2025 | 20,62 | 20,69 | 20,08 | 20,08 | -2,43% | 325,00 |
| 17.07.2025 | 19,92 | 20,68 | 19,84 | 20,58 | 3,68% | 330,00 |
| 16.07.2025 | 20,19 | 20,19 | 19,63 | 19,85 | -1,83% | 952,00 |
| 15.07.2025 | 19,87 | 20,45 | 19,79 | 20,22 | 2,12% | 725,00 |
| 14.07.2025 | 19,58 | 19,89 | 19,29 | 19,80 | -0,20% | 1.337,00 |
| 11.07.2025 | 19,98 | 20,00 | 19,69 | 19,84 | -0,25% | - |
| 10.07.2025 | 19,88 | 20,11 | 19,69 | 19,89 | 0,35% | 626,00 |
| 09.07.2025 | 19,75 | 19,96 | 19,50 | 19,82 | 0,25% | 475,00 |
| 08.07.2025 | 19,45 | 19,83 | 19,32 | 19,77 | 1,49% | 45,00 |
| 07.07.2025 | 19,37 | 19,77 | 19,31 | 19,48 | 0,67% | 370,00 |
| 04.07.2025 | 19,50 | 19,54 | 19,18 | 19,35 | -0,87% | 631,00 |
| 03.07.2025 | 19,65 | 19,76 | 19,45 | 19,52 | -0,56% | 185,00 |
| 02.07.2025 | 19,42 | 19,64 | 19,33 | 19,63 | 1,34% | - |
| 01.07.2025 | 19,57 | 19,58 | 19,11 | 19,37 | -0,62% | - |
| 30.06.2025 | 19,78 | 19,95 | 19,49 | 19,49 | -1,37% | 200,00 |
| 27.06.2025 | 19,33 | 19,84 | 19,18 | 19,76 | 2,07% | 120,00 |
| 26.06.2025 | 18,99 | 19,45 | 18,85 | 19,36 | 2,06% | - |
| 25.06.2025 | 19,06 | 19,18 | 18,88 | 18,97 | -0,26% | 2.284,00 |
| 24.06.2025 | 18,64 | 19,26 | 18,51 | 19,02 | 2,59% | 400,00 |
| 23.06.2025 | 18,41 | 18,69 | 18,29 | 18,54 | 0,32% | 602,00 |
| 20.06.2025 | 18,68 | 18,87 | 18,33 | 18,48 | 0,33% | - |
| 19.06.2025 | 18,74 | 18,75 | 18,33 | 18,42 | -2,10% | 1.262,00 |
| 18.06.2025 | 19,03 | 19,12 | 18,56 | 18,82 | -1,39% | 400,00 |
| 17.06.2025 | 19,28 | 19,56 | 19,05 | 19,08 | -1,19% | 818,00 |
| 16.06.2025 | 18,97 | 19,48 | 18,88 | 19,31 | 2,06% | 2.031,00 |
| 13.06.2025 | 18,73 | 19,20 | 18,70 | 18,92 | -4,15% | 741,00 |
| 12.06.2025 | 19,95 | 19,95 | 19,57 | 19,74 | -1,40% | - |
| 11.06.2025 | 19,60 | 20,26 | 19,52 | 20,02 | 2,27% | 1.300,00 |
| 10.06.2025 | 19,74 | 19,79 | 19,35 | 19,58 | -0,81% | 360,00 |
| 09.06.2025 | 19,37 | 19,74 | 19,26 | 19,74 | 1,83% | - |
| 06.06.2025 | 19,43 | 19,48 | 19,27 | 19,38 | -0,46% | 2.225,00 |
| 05.06.2025 | 19,38 | 19,77 | 19,29 | 19,47 | 0,05% | 1.490,00 |
| 04.06.2025 | 19,32 | 19,63 | 19,32 | 19,46 | 0,88% | 842,00 |
| 03.06.2025 | 19,07 | 19,29 | 18,63 | 19,29 | 1,96% | 1.880,00 |
| 02.06.2025 | 19,39 | 19,46 | 18,74 | 18,92 | -2,02% | 990,00 |
| 30.05.2025 | 19,43 | 19,65 | 19,20 | 19,31 | -0,67% | 100,00 |
| 29.05.2025 | 19,74 | 20,16 | 19,38 | 19,44 | -0,10% | - |
| 28.05.2025 | 19,37 | 19,62 | 19,27 | 19,46 | 0,62% | 210,00 |
| 27.05.2025 | 19,09 | 19,46 | 18,97 | 19,34 | 0,73% | 218,00 |
| 26.05.2025 | 19,01 | 19,36 | 18,95 | 19,20 | 2,92% | 130,00 |
| 23.05.2025 | 19,14 | 19,54 | 18,19 | 18,66 | -2,38% | 2.965,00 |
| 22.05.2025 | 19,01 | 19,29 | 18,82 | 19,11 | 0,47% | 260,00 |
| 21.05.2025 | 19,30 | 19,42 | 18,95 | 19,02 | -1,35% | 891,00 |
| 20.05.2025 | 19,44 | 19,46 | 19,04 | 19,28 | -0,77% | - |
| 19.05.2025 | 19,22 | 19,61 | 18,96 | 19,43 | 1,15% | 2.501,00 |
| 16.05.2025 | 19,41 | 19,62 | 19,16 | 19,21 | -0,88% | 270,00 |
| 15.05.2025 | 19,19 | 19,52 | 19,05 | 19,38 | 0,47% | 714,00 |
| 14.05.2025 | 19,15 | 19,73 | 18,86 | 19,29 | 1,18% | 90,00 |
| 13.05.2025 | 18,53 | 19,27 | 18,20 | 19,07 | -2,68% | 610,00 |
| 12.05.2025 | 18,77 | 19,72 | 18,73 | 19,59 | 4,76% | 815,00 |
| 09.05.2025 | 18,48 | 18,79 | 18,39 | 18,70 | 1,80% | 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 |