19,810€
-1,64%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
Ask:
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.09.2025 | 16,42 | 16,63 | 16,31 | 16,37 | -0,64% | 840,00 |
| 16.09.2025 | 16,65 | 16,80 | 16,43 | 16,48 | -0,03% | 100,00 |
| 15.09.2025 | 16,27 | 16,60 | 16,23 | 16,48 | 1,98% | 1.034,00 |
| 12.09.2025 | 16,25 | 16,44 | 16,03 | 16,16 | -0,31% | 187,00 |
| 11.09.2025 | 16,23 | 16,43 | 16,08 | 16,21 | 0,00% | 250,00 |
| 10.09.2025 | 16,36 | 16,44 | 16,15 | 16,21 | -1,16% | - |
| 09.09.2025 | 16,40 | 16,48 | 16,18 | 16,40 | -0,03% | - |
| 08.09.2025 | 16,43 | 16,61 | 16,40 | 16,41 | 0,34% | - |
| 05.09.2025 | 16,38 | 16,53 | 16,24 | 16,35 | 0,55% | 100,00 |
| 04.09.2025 | 16,52 | 16,61 | 16,14 | 16,26 | -1,63% | 835,00 |
| 03.09.2025 | 16,65 | 16,84 | 16,31 | 16,53 | -0,36% | 1.254,00 |
| 02.09.2025 | 17,07 | 17,10 | 16,44 | 16,59 | -2,98% | 500,00 |
| 01.09.2025 | 17,13 | 17,28 | 17,00 | 17,10 | 0,23% | 100,00 |
| 29.08.2025 | 17,40 | 17,46 | 17,01 | 17,06 | -1,56% | 740,00 |
| 28.08.2025 | 17,26 | 17,56 | 17,14 | 17,33 | 0,00% | 258,00 |
| 27.08.2025 | 17,54 | 17,60 | 17,08 | 17,33 | -0,97% | 700,00 |
| 26.08.2025 | 17,74 | 17,76 | 17,34 | 17,50 | -1,46% | 900,00 |
| 25.08.2025 | 18,07 | 18,12 | 17,73 | 17,76 | -1,50% | 855,00 |
| 22.08.2025 | 17,59 | 18,04 | 17,48 | 18,03 | 2,44% | 50,00 |
| 21.08.2025 | 17,68 | 17,68 | 17,48 | 17,60 | -0,28% | 704,00 |
| 20.08.2025 | 17,87 | 17,96 | 17,54 | 17,65 | -1,37% | 770,00 |
| 19.08.2025 | 17,86 | 17,97 | 17,74 | 17,90 | 0,42% | 835,00 |
| 18.08.2025 | 17,98 | 17,98 | 17,65 | 17,82 | -0,78% | 384,00 |
| 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 |