37,510€
-2,04%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
Ask:
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 37,57 | 38,02 | 37,04 | 37,65 | -1,67% | 130,00 |
| 11.11.2026 | 38,34 | 38,53 | 37,26 | 38,29 | 3,32% | 932,00 |
| 10.11.2026 | 36,63 | 37,72 | 35,28 | 37,06 | -1,46% | 262,00 |
| 09.11.2026 | 35,82 | 38,09 | 35,37 | 37,61 | 5,68% | 765,00 |
| 06.11.2026 | 34,83 | 35,82 | 34,33 | 35,59 | 2,36% | 790,00 |
| 05.11.2026 | 36,92 | 37,54 | 34,03 | 34,77 | -8,21% | 548,00 |
| 04.11.2026 | 39,45 | 40,09 | 37,33 | 37,88 | -4,08% | 724,00 |
| 03.11.2026 | 37,99 | 40,07 | 37,68 | 39,49 | 0,79% | 214,00 |
| 02.11.2026 | 39,39 | 39,72 | 38,59 | 39,18 | 1,61% | 339,00 |
| 30.10.2026 | 39,86 | 40,11 | 38,53 | 38,56 | -5,63% | 668,00 |
| 29.10.2026 | 40,45 | 41,04 | 39,31 | 40,86 | 0,02% | 150,00 |
| 28.10.2026 | 40,51 | 41,12 | 40,10 | 40,85 | 3,00% | 847,00 |
| 27.10.2026 | 39,07 | 39,91 | 38,90 | 39,66 | 1,43% | 80,00 |
| 26.10.2026 | 37,49 | 39,31 | 37,49 | 39,10 | 4,52% | 100,00 |
| 23.10.2026 | 38,25 | 38,85 | 36,90 | 37,41 | -2,35% | 100,00 |
| 22.10.2026 | 39,49 | 40,00 | 37,76 | 38,31 | -4,84% | 784,00 |
| 21.10.2026 | 36,50 | 40,45 | 36,36 | 40,26 | 11,62% | 303,00 |
| 20.10.2026 | 35,45 | 36,21 | 34,72 | 36,07 | -0,66% | 100,00 |
| 19.10.2026 | 36,65 | 36,95 | 35,94 | 36,31 | -0,60% | 436,00 |
| 16.10.2026 | 37,63 | 37,66 | 36,50 | 36,53 | -1,24% | 60,00 |
| 15.10.2026 | 37,69 | 38,43 | 35,78 | 36,99 | -4,71% | 1.000,00 |
| 14.10.2026 | 38,89 | 39,77 | 38,74 | 38,82 | -0,10% | 132,00 |
| 13.10.2026 | 38,00 | 39,31 | 37,63 | 38,86 | 0,23% | 525,00 |
| 12.10.2026 | 39,26 | 39,91 | 38,39 | 38,77 | -1,82% | 617,00 |
| 09.10.2026 | 40,30 | 40,69 | 39,12 | 39,49 | -2,54% | 300,00 |
| 08.10.2026 | 41,39 | 41,43 | 39,82 | 40,52 | -2,17% | 560,00 |
| 07.10.2026 | 43,38 | 43,72 | 40,55 | 41,42 | -5,37% | 225,00 |
| 06.10.2026 | 42,50 | 44,08 | 42,05 | 43,77 | 3,35% | - |
| 05.10.2026 | 43,93 | 44,00 | 41,96 | 42,35 | -3,42% | 370,00 |
| 02.10.2026 | 41,63 | 43,89 | 41,52 | 43,85 | 5,38% | 50,00 |
| 01.10.2026 | 42,49 | 42,74 | 40,83 | 41,61 | -1,33% | 1.060,00 |
| 30.09.2026 | 41,63 | 42,25 | 40,87 | 42,17 | 1,74% | 1.375,00 |
| 29.09.2026 | 40,71 | 41,69 | 40,54 | 41,45 | 2,07% | 1.375,00 |
| 28.09.2026 | 41,60 | 41,65 | 39,89 | 40,61 | -0,98% | - |
| 25.09.2026 | 40,96 | 41,27 | 40,29 | 41,01 | 1,31% | 110,00 |
| 24.09.2026 | 41,98 | 42,29 | 40,09 | 40,48 | -3,46% | 300,00 |
| 23.09.2026 | 41,86 | 42,36 | 41,57 | 41,93 | 0,41% | 30,00 |
| 22.09.2026 | 41,57 | 41,84 | 40,83 | 41,76 | 0,75% | 1.370,00 |
| 21.09.2026 | 40,03 | 41,57 | 39,90 | 41,45 | 5,07% | 65,00 |
| 18.09.2026 | 40,08 | 40,65 | 39,31 | 39,45 | 0,15% | 220,00 |
| 17.09.2026 | 38,84 | 39,79 | 38,65 | 39,39 | 2,10% | 275,00 |
| 16.09.2026 | 37,50 | 39,06 | 37,44 | 38,58 | 2,69% | 200,00 |
| 15.09.2026 | 37,88 | 38,00 | 37,25 | 37,57 | -1,24% | - |
| 14.09.2026 | 39,79 | 39,91 | 37,36 | 38,04 | -7,17% | 315,00 |
| 11.09.2026 | 40,35 | 41,28 | 40,10 | 40,98 | 1,16% | 639,00 |
| 10.09.2026 | 40,76 | 41,17 | 40,06 | 40,51 | -0,91% | 280,00 |
| 09.09.2026 | 41,14 | 41,60 | 39,95 | 40,88 | -0,41% | - |
| 08.09.2026 | 41,04 | 41,20 | 40,23 | 41,05 | 0,12% | 600,00 |
| 07.09.2026 | 40,28 | 41,13 | 40,24 | 41,00 | 1,99% | 300,00 |
| 04.09.2026 | 39,28 | 40,30 | 39,24 | 40,20 | 3,00% | 100,00 |
| 03.09.2026 | 39,17 | 39,74 | 38,51 | 39,03 | 0,13% | - |
| 02.09.2026 | 38,98 | 39,75 | 38,74 | 38,98 | -0,36% | 300,00 |
| 01.09.2026 | 39,63 | 40,09 | 38,57 | 39,12 | -1,09% | 20,00 |
| 31.08.2026 | 39,98 | 40,43 | 39,38 | 39,55 | -1,57% | 200,00 |
| 28.08.2026 | 39,96 | 41,11 | 39,78 | 40,18 | -0,22% | - |
| 27.08.2026 | 40,25 | 41,04 | 39,84 | 40,27 | 2,29% | 849,00 |
| 26.08.2026 | 38,79 | 39,93 | 38,56 | 39,37 | 1,60% | 210,00 |
| 25.08.2026 | 38,52 | 39,68 | 38,44 | 38,75 | 1,36% | 1.590,00 |
| 24.08.2026 | 38,49 | 38,88 | 37,53 | 38,23 | -0,75% | - |
| 21.08.2026 | 38,52 | 39,45 | 38,44 | 38,52 | -0,05% | 10,00 |
| 20.08.2026 | 38,87 | 39,53 | 38,44 | 38,54 | -0,70% | 415,00 |
| 19.08.2026 | 39,87 | 40,35 | 38,69 | 38,81 | -3,48% | 510,00 |
| 18.08.2026 | 42,35 | 42,61 | 39,94 | 40,21 | -5,63% | 33,00 |
| 17.08.2026 | 42,02 | 43,09 | 41,96 | 42,61 | 1,45% | 342,00 |
| 14.08.2026 | 41,97 | 42,26 | 40,95 | 42,00 | 0,31% | 400,00 |
| 13.08.2026 | 41,40 | 42,21 | 40,17 | 41,87 | 2,60% | 700,00 |
| 12.08.2026 | 41,51 | 42,53 | 38,87 | 40,81 | 3,60% | 1.500,00 |
| 11.08.2026 | 38,77 | 39,39 | 38,35 | 39,39 | 1,26% | 1.000,00 |
| 10.08.2026 | 39,43 | 40,30 | 38,79 | 38,90 | -0,56% | 228,00 |
| 07.08.2026 | 38,45 | 39,43 | 38,14 | 39,12 | 1,69% | 70,00 |
| 06.08.2026 | 38,69 | 38,81 | 37,53 | 38,47 | -1,33% | 50,00 |
| 05.08.2026 | 39,53 | 40,14 | 38,79 | 38,99 | -0,38% | 330,00 |
| 04.08.2026 | 37,84 | 39,31 | 37,56 | 39,14 | 4,21% | 1.936,00 |
| 03.08.2026 | 37,92 | 37,92 | 36,35 | 37,56 | 0,78% | 150,00 |
| 31.07.2026 | 37,20 | 38,36 | 37,02 | 37,27 | 2,59% | 1.420,00 |
| 30.07.2026 | 34,44 | 36,92 | 34,35 | 36,33 | 4,16% | 110,00 |
| 29.07.2026 | 35,47 | 36,51 | 34,60 | 34,88 | -4,23% | 452,00 |
| 28.07.2026 | 37,75 | 37,92 | 36,13 | 36,42 | -5,30% | 715,00 |
| 27.07.2026 | 40,06 | 40,06 | 38,29 | 38,46 | -2,39% | 72,00 |
| 24.07.2026 | 39,04 | 39,83 | 38,60 | 39,40 | -0,20% | 25,00 |
| 23.07.2026 | 39,90 | 40,19 | 38,93 | 39,48 | -1,86% | 400,00 |
| 22.07.2026 | 40,13 | 40,26 | 39,14 | 40,23 | 0,65% | 1.270,00 |
| 21.07.2026 | 38,86 | 40,04 | 38,86 | 39,97 | 3,90% | 50,00 |
| 20.07.2026 | 38,80 | 39,84 | 38,47 | 38,47 | -0,41% | 230,00 |
| 17.07.2026 | 38,38 | 39,12 | 38,05 | 38,63 | -2,84% | 1.050,00 |
| 16.07.2026 | 40,89 | 41,32 | 39,62 | 39,76 | -2,57% | 907,00 |
| 15.07.2026 | 42,34 | 43,20 | 40,80 | 40,81 | 0,69% | 612,00 |
| 14.07.2026 | 40,69 | 41,61 | 40,46 | 40,53 | -0,71% | 10,00 |
| 13.07.2026 | 40,27 | 41,49 | 40,27 | 40,82 | -1,04% | 699,00 |
| 10.07.2026 | 40,78 | 41,38 | 40,05 | 41,25 | 1,78% | 120,00 |
| 09.07.2026 | 38,67 | 40,84 | 38,50 | 40,53 | 5,14% | 969,00 |
| 08.07.2026 | 38,02 | 38,95 | 37,20 | 38,55 | 1,82% | 1.830,00 |
| 07.07.2026 | 41,90 | 41,98 | 37,86 | 37,86 | -13,17% | 3.320,00 |
| 06.07.2026 | 44,27 | 44,64 | 43,13 | 43,60 | -2,24% | 528,00 |
| 03.07.2026 | 43,41 | 44,66 | 43,12 | 44,60 | 4,04% | - |
| 02.07.2026 | 45,31 | 45,31 | 42,62 | 42,87 | -5,70% | 1.200,00 |
| 01.07.2026 | 46,84 | 47,80 | 45,16 | 45,46 | -3,15% | 10,00 |
| 30.06.2026 | 45,64 | 47,27 | 45,58 | 46,94 | 3,83% | 2.225,00 |
| 29.06.2026 | 45,65 | 46,75 | 44,61 | 45,21 | -2,27% | 815,00 |
| 26.06.2026 | 45,96 | 46,62 | 45,28 | 46,26 | -1,13% | 40,00 |