24,010€
-1,44%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,26 | 24,30 | 23,89 | 24,03 | -1,76% | 200,00 |
| 18.04.2024 | 24,43 | 24,67 | 24,27 | 24,46 | -0,08% | 2.905,00 |
| 17.04.2024 | 25,21 | 25,28 | 24,21 | 24,48 | -3,09% | 542,00 |
| 16.04.2024 | 25,37 | 25,38 | 24,66 | 25,26 | -0,98% | 265,00 |
| 15.04.2024 | 25,85 | 26,07 | 25,48 | 25,51 | -0,62% | 98,00 |
| 12.04.2024 | 26,50 | 26,65 | 25,56 | 25,67 | -2,40% | 7,00 |
| 11.04.2024 | 26,20 | 26,34 | 25,96 | 26,30 | 0,46% | 317,00 |
| 10.04.2024 | 26,65 | 26,70 | 25,90 | 26,18 | -1,50% | 1.280,00 |
| 09.04.2024 | 27,14 | 27,16 | 26,23 | 26,58 | -1,92% | 600,00 |
| 08.04.2024 | 27,48 | 27,58 | 26,96 | 27,10 | -1,45% | 985,00 |
| 05.04.2024 | 28,34 | 28,50 | 27,37 | 27,50 | -4,84% | 720,00 |
| 04.04.2024 | 28,65 | 29,41 | 28,58 | 28,90 | -0,21% | - |
| 03.04.2024 | 28,99 | 29,10 | 28,58 | 28,96 | 0,10% | 545,00 |
| 02.04.2024 | 28,73 | 29,64 | 28,63 | 28,93 | 0,49% | 824,00 |
| 28.03.2024 | 29,14 | 29,37 | 28,68 | 28,79 | -0,86% | 155,00 |
| 27.03.2024 | 30,02 | 30,38 | 27,93 | 29,04 | -3,36% | 441,00 |
| 26.03.2024 | 30,12 | 30,16 | 29,88 | 30,05 | -0,23% | 206,00 |
| 25.03.2024 | 30,09 | 30,24 | 29,75 | 30,12 | -0,13% | 560,00 |
| 22.03.2024 | 30,04 | 30,32 | 29,84 | 30,16 | 0,47% | 51,00 |
| 21.03.2024 | 29,04 | 30,16 | 28,96 | 30,02 | 4,02% | 700,00 |
| 20.03.2024 | 28,94 | 29,27 | 28,70 | 28,86 | -0,28% | - |
| 19.03.2024 | 28,70 | 28,95 | 28,48 | 28,94 | 0,49% | 1.060,00 |
| 18.03.2024 | 28,54 | 28,90 | 28,50 | 28,80 | 0,84% | 376,00 |
| 15.03.2024 | 28,67 | 28,92 | 28,41 | 28,56 | -0,49% | 101,00 |
| 14.03.2024 | 28,55 | 29,05 | 28,48 | 28,70 | 0,63% | 18,00 |
| 13.03.2024 | 29,14 | 29,35 | 28,52 | 28,52 | -2,09% | 682,00 |
| 12.03.2024 | 29,24 | 29,37 | 28,80 | 29,13 | -0,21% | 73,00 |
| 11.03.2024 | 29,20 | 29,25 | 28,74 | 29,19 | 0,03% | 782,00 |
| 08.03.2024 | 30,05 | 30,22 | 29,18 | 29,18 | -2,93% | 531,00 |
| 07.03.2024 | 29,54 | 30,15 | 29,38 | 30,06 | 1,49% | 80,00 |
| 06.03.2024 | 29,46 | 29,69 | 29,14 | 29,62 | 0,58% | 150,00 |
| 05.03.2024 | 29,48 | 29,87 | 29,37 | 29,45 | -1,24% | 230,00 |
| 04.03.2024 | 29,92 | 30,10 | 29,62 | 29,82 | -0,23% | 280,00 |
| 01.03.2024 | 29,21 | 29,91 | 28,97 | 29,89 | 2,47% | 341,00 |
| 29.02.2024 | 29,48 | 29,62 | 29,08 | 29,17 | -1,05% | 320,00 |
| 28.02.2024 | 29,92 | 30,01 | 29,13 | 29,48 | -1,34% | 110,00 |
| 27.02.2024 | 29,98 | 30,44 | 29,82 | 29,88 | -0,40% | 558,00 |
| 26.02.2024 | 29,80 | 30,45 | 29,60 | 30,00 | 0,40% | 120,00 |
| 23.02.2024 | 30,80 | 30,86 | 29,67 | 29,88 | -2,73% | 810,00 |
| 22.02.2024 | 29,82 | 31,15 | 29,67 | 30,72 | 3,47% | 774,00 |
| 21.02.2024 | 30,19 | 30,25 | 29,38 | 29,69 | -1,39% | 40,00 |
| 20.02.2024 | 30,31 | 30,41 | 29,31 | 30,11 | -0,53% | 55,00 |
| 19.02.2024 | 30,03 | 30,35 | 29,75 | 30,27 | 1,03% | 45,00 |
| 16.02.2024 | 29,00 | 30,16 | 28,92 | 29,96 | 3,45% | 327,00 |
| 15.02.2024 | 28,98 | 29,39 | 28,85 | 28,96 | 0,17% | 2.000,00 |
| 14.02.2024 | 27,90 | 28,98 | 27,82 | 28,91 | 3,66% | 300,00 |
| 13.02.2024 | 28,06 | 28,37 | 27,80 | 27,89 | -0,92% | 562,00 |
| 12.02.2024 | 28,31 | 28,72 | 28,00 | 28,15 | -0,25% | 56,00 |
| 09.02.2024 | 27,94 | 28,41 | 27,57 | 28,22 | 1,00% | 468,00 |
| 08.02.2024 | 29,00 | 29,07 | 27,84 | 27,94 | -3,59% | 4.880,00 |
| 07.02.2024 | 29,51 | 29,54 | 28,80 | 28,98 | -1,70% | 900,00 |
| 06.02.2024 | 29,52 | 29,64 | 28,99 | 29,48 | 0,00% | - |
| 05.02.2024 | 29,44 | 29,56 | 29,04 | 29,48 | -0,27% | 4.200,00 |
| 02.02.2024 | 29,64 | 29,92 | 29,48 | 29,56 | 0,14% | 976,00 |
| 01.02.2024 | 29,12 | 29,71 | 29,00 | 29,52 | 1,23% | 232,00 |
| 31.01.2024 | 28,38 | 29,23 | 28,25 | 29,16 | 2,42% | 85,00 |
| 30.01.2024 | 29,62 | 29,93 | 28,31 | 28,47 | -3,56% | - |
| 29.01.2024 | 29,92 | 29,95 | 29,05 | 29,52 | -1,30% | 833,00 |
| 26.01.2024 | 29,65 | 30,15 | 29,03 | 29,91 | -0,07% | 420,00 |
| 25.01.2024 | 29,61 | 30,15 | 29,40 | 29,93 | 0,74% | 968,00 |
| 24.01.2024 | 27,73 | 29,82 | 27,68 | 29,71 | 7,61% | 7.365,00 |
| 23.01.2024 | 27,78 | 27,91 | 27,45 | 27,61 | -0,40% | - |
| 22.01.2024 | 27,51 | 27,94 | 27,44 | 27,72 | 0,95% | 330,00 |
| 19.01.2024 | 27,91 | 27,96 | 27,35 | 27,46 | -1,40% | 332,00 |
| 18.01.2024 | 26,70 | 27,95 | 26,62 | 27,85 | 4,70% | 5,00 |
| 17.01.2024 | 26,66 | 26,86 | 26,38 | 26,60 | -0,93% | 1.200,00 |
| 16.01.2024 | 26,29 | 27,02 | 26,01 | 26,85 | 1,70% | 320,00 |
| 15.01.2024 | 26,68 | 26,82 | 26,03 | 26,40 | -0,83% | 450,00 |
| 12.01.2024 | 26,12 | 26,70 | 26,04 | 26,62 | 2,23% | 300,00 |
| 11.01.2024 | 26,38 | 26,67 | 25,94 | 26,04 | -0,84% | 5.500,00 |
| 10.01.2024 | 26,27 | 26,38 | 25,91 | 26,26 | 0,08% | 295,00 |
| 09.01.2024 | 26,27 | 26,50 | 25,94 | 26,24 | 0,04% | 670,00 |
| 08.01.2024 | 25,92 | 26,28 | 25,43 | 26,23 | 1,04% | 1.915,00 |
| 05.01.2024 | 26,12 | 26,15 | 25,55 | 25,96 | -0,31% | 110,00 |
| 04.01.2024 | 26,20 | 26,55 | 25,94 | 26,04 | -0,53% | - |
| 03.01.2024 | 27,82 | 27,88 | 26,15 | 26,18 | -6,27% | 370,00 |
| 02.01.2024 | 28,28 | 28,67 | 27,76 | 27,93 | -1,79% | 1.850,00 |
| 29.12.2023 | 28,40 | 28,44 | 28,40 | 28,44 | 0,28% | 100,00 |
| 28.12.2023 | 28,48 | 28,48 | 28,36 | 28,36 | -0,49% | 100,00 |
| 27.12.2023 | 28,18 | 28,72 | 28,18 | 28,50 | 0,78% | 420,00 |
| 22.12.2023 | 28,50 | 28,50 | 28,28 | 28,28 | -0,77% | 10,00 |
| 21.12.2023 | 28,28 | 28,50 | 28,28 | 28,50 | -0,28% | 290,00 |
| 20.12.2023 | 28,22 | 28,60 | 28,22 | 28,58 | 1,85% | 620,00 |
| 19.12.2023 | 27,70 | 28,20 | 27,70 | 28,06 | 0,57% | 2.040,00 |
| 18.12.2023 | 27,98 | 27,98 | 27,90 | 27,90 | 0,72% | 332,00 |
| 15.12.2023 | 27,60 | 27,84 | 27,60 | 27,70 | -0,22% | 710,00 |
| 14.12.2023 | 27,46 | 27,96 | 27,44 | 27,76 | 1,39% | 1.581,00 |
| 13.12.2023 | 26,86 | 27,38 | 26,86 | 27,38 | 2,70% | 16.430,00 |
| 12.12.2023 | 26,42 | 26,74 | 26,42 | 26,66 | 0,08% | 88,00 |
| 11.12.2023 | 26,92 | 26,92 | 26,64 | 26,64 | -0,22% | 1.102,00 |
| 08.12.2023 | 26,12 | 26,70 | 26,12 | 26,70 | 2,30% | 250,00 |
| 07.12.2023 | 26,54 | 26,74 | 26,10 | 26,10 | -2,68% | 478,00 |
| 06.12.2023 | 26,48 | 26,82 | 26,38 | 26,82 | 1,36% | 384,00 |
| 05.12.2023 | 25,84 | 26,46 | 25,84 | 26,46 | -0,30% | 395,00 |
| 04.12.2023 | 26,24 | 26,54 | 26,24 | 26,54 | 1,07% | 1.120,00 |
| 01.12.2023 | 25,42 | 26,30 | 25,22 | 26,26 | 6,32% | 3.216,00 |
| 30.11.2023 | 24,66 | 24,88 | 24,62 | 24,70 | 0,24% | 317,00 |
| 29.11.2023 | 23,98 | 24,82 | 23,98 | 24,64 | 2,84% | 148,00 |
| 28.11.2023 | 23,84 | 23,96 | 23,84 | 23,96 | -0,33% | 734,00 |
| 27.11.2023 | 23,92 | 24,04 | 23,92 | 24,04 | 0,92% | 300,00 |