21,760€
-1,45%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 22,10 | 22,20 | 21,70 | 21,76 | -1,27% | 86.351,00 |
| 30.01.2025 | 21,70 | 22,24 | 21,70 | 22,04 | 1,38% | 52.832,00 |
| 29.01.2025 | 22,30 | 22,72 | 21,62 | 21,74 | 0,65% | 133.208,00 |
| 28.01.2025 | 21,20 | 22,10 | 21,20 | 21,60 | 1,89% | 85.190,00 |
| 27.01.2025 | 21,40 | 21,48 | 20,74 | 21,20 | -4,50% | 239.000,00 |
| 24.01.2025 | 22,06 | 22,56 | 22,04 | 22,20 | 1,19% | 121.251,00 |
| 23.01.2025 | 22,10 | 22,10 | 21,54 | 21,94 | -1,08% | 118.342,00 |
| 22.01.2025 | 22,16 | 22,36 | 22,00 | 22,18 | 1,00% | 75.250,00 |
| 21.01.2025 | 22,04 | 22,46 | 21,60 | 21,96 | -1,26% | 111.342,00 |
| 20.01.2025 | 22,32 | 22,46 | 21,76 | 22,24 | -0,89% | 85.934,00 |
| 17.01.2025 | 21,78 | 22,46 | 21,78 | 22,44 | 3,13% | 88.087,00 |
| 16.01.2025 | 21,76 | 21,84 | 21,34 | 21,76 | 0,93% | 106.296,00 |
| 15.01.2025 | 21,36 | 21,70 | 21,20 | 21,56 | 1,70% | 43.762,00 |
| 14.01.2025 | 21,44 | 21,66 | 21,20 | 21,20 | -0,56% | 55.828,00 |
| 13.01.2025 | 21,70 | 21,70 | 21,04 | 21,32 | -2,47% | 100.765,00 |
| 10.01.2025 | 22,28 | 22,30 | 21,86 | 21,86 | -1,35% | 60.374,00 |
| 09.01.2025 | 22,44 | 22,52 | 21,94 | 22,16 | -1,60% | 55.433,00 |
| 08.01.2025 | 23,02 | 23,20 | 22,44 | 22,52 | -2,85% | 104.822,00 |
| 07.01.2025 | 23,12 | 23,38 | 22,88 | 23,18 | 0,43% | 79.048,00 |
| 06.01.2025 | 22,14 | 23,20 | 22,14 | 23,08 | 4,43% | 126.248,00 |
| 03.01.2025 | 22,52 | 22,62 | 21,96 | 22,10 | -1,16% | 40.145,00 |
| 02.01.2025 | 22,54 | 22,68 | 22,28 | 22,36 | -0,36% | 42.327,00 |
| 30.12.2024 | 22,40 | 22,52 | 22,32 | 22,44 | -0,62% | 53.891,00 |
| 27.12.2024 | 22,50 | 22,78 | 22,44 | 22,58 | 0,00% | 53.733,00 |
| 23.12.2024 | 22,12 | 22,58 | 22,12 | 22,58 | 0,89% | 144.664,00 |
| 20.12.2024 | 22,02 | 22,44 | 21,98 | 22,38 | 0,36% | 101.605,00 |
| 19.12.2024 | 22,20 | 22,62 | 22,12 | 22,30 | -1,41% | 147.718,00 |
| 18.12.2024 | 22,44 | 22,72 | 22,24 | 22,62 | 0,98% | 87.102,00 |
| 17.12.2024 | 22,36 | 22,76 | 22,16 | 22,40 | 3,80% | 160.959,00 |
| 16.12.2024 | 21,70 | 21,82 | 21,16 | 21,58 | -1,19% | 102.498,00 |
| 13.12.2024 | 21,72 | 22,02 | 21,72 | 21,84 | 0,46% | 88.982,00 |
| 12.12.2024 | 21,74 | 21,88 | 21,56 | 21,74 | -0,18% | 63.220,00 |
| 11.12.2024 | 21,50 | 21,88 | 21,44 | 21,78 | 0,83% | 84.748,00 |
| 10.12.2024 | 21,46 | 21,70 | 21,34 | 21,60 | -0,09% | 114.153,00 |
| 09.12.2024 | 21,58 | 21,70 | 21,32 | 21,62 | 0,56% | 125.554,00 |
| 06.12.2024 | 21,32 | 21,52 | 21,26 | 21,50 | 0,75% | 109.279,00 |
| 05.12.2024 | 21,22 | 21,68 | 21,08 | 21,34 | 1,04% | 96.613,00 |
| 04.12.2024 | 20,50 | 21,26 | 20,50 | 21,12 | 2,92% | 176.853,00 |
| 03.12.2024 | 20,86 | 20,98 | 20,24 | 20,52 | -1,06% | 213.715,00 |
| 02.12.2024 | 20,90 | 21,06 | 20,66 | 20,74 | -0,96% | 109.100,00 |
| 29.11.2024 | 20,90 | 21,08 | 20,68 | 20,94 | 0,48% | 104.559,00 |
| 28.11.2024 | 20,84 | 21,18 | 20,72 | 20,84 | 1,46% | 156.623,00 |
| 27.11.2024 | 20,94 | 20,94 | 20,46 | 20,54 | -2,00% | 94.049,00 |
| 26.11.2024 | 20,92 | 21,20 | 20,76 | 20,96 | -0,66% | 136.795,00 |
| 25.11.2024 | 21,10 | 21,32 | 20,96 | 21,10 | 1,15% | 92.270,00 |
| 22.11.2024 | 21,00 | 21,12 | 20,76 | 20,86 | 0,19% | 62.707,00 |
| 21.11.2024 | 20,60 | 21,14 | 20,48 | 20,82 | 0,00% | 191.178,00 |
| 20.11.2024 | 21,54 | 21,66 | 20,78 | 20,82 | -2,71% | 90.014,00 |
| 19.11.2024 | 21,50 | 21,62 | 20,98 | 21,40 | -0,28% | 105.213,00 |
| 18.11.2024 | 21,50 | 21,64 | 21,26 | 21,46 | -0,09% | 85.165,00 |
| 15.11.2024 | 21,60 | 21,86 | 21,46 | 21,48 | -1,47% | 59.678,00 |
| 14.11.2024 | 21,50 | 21,92 | 20,96 | 21,80 | 4,71% | 170.974,00 |
| 13.11.2024 | 21,28 | 21,40 | 20,42 | 20,82 | -5,36% | 517.917,00 |
| 12.11.2024 | 23,20 | 23,20 | 21,88 | 22,00 | -3,68% | 242.395,00 |
| 11.11.2024 | 22,80 | 23,06 | 22,74 | 22,84 | 1,78% | 116.259,00 |
| 08.11.2024 | 22,60 | 22,62 | 22,34 | 22,44 | -0,44% | 68.950,00 |
| 07.11.2024 | 22,04 | 23,06 | 21,92 | 22,54 | 2,45% | 243.067,00 |
| 06.11.2024 | 21,50 | 22,02 | 21,18 | 22,00 | 0,82% | 235.684,00 |
| 05.11.2024 | 22,00 | 22,00 | 21,58 | 21,82 | -0,82% | 153.531,00 |
| 04.11.2024 | 22,16 | 22,38 | 21,82 | 22,00 | 2,33% | 219.403,00 |
| 01.11.2024 | 21,52 | 21,76 | 21,42 | 21,50 | -0,09% | 175.657,00 |
| 31.10.2024 | 21,96 | 22,04 | 21,22 | 21,52 | -2,00% | 267.972,00 |
| 30.10.2024 | 22,80 | 22,94 | 21,96 | 21,96 | -4,52% | 291.092,00 |
| 29.10.2024 | 23,42 | 23,44 | 22,92 | 23,00 | -1,63% | 139.582,00 |
| 28.10.2024 | 23,36 | 23,52 | 23,22 | 23,38 | 0,52% | 63.123,00 |
| 25.10.2024 | 23,40 | 23,44 | 23,10 | 23,26 | -0,26% | 87.353,00 |
| 24.10.2024 | 23,40 | 23,80 | 23,28 | 23,32 | 0,17% | 112.681,00 |
| 23.10.2024 | 23,34 | 23,54 | 23,06 | 23,28 | -0,43% | 119.769,00 |
| 22.10.2024 | 23,52 | 23,70 | 23,20 | 23,38 | -0,26% | 147.069,00 |
| 21.10.2024 | 23,96 | 24,06 | 23,44 | 23,44 | -2,33% | 202.982,00 |
| 18.10.2024 | 23,96 | 24,62 | 23,80 | 24,00 | 0,84% | 296.453,00 |
| 17.10.2024 | 25,00 | 25,06 | 23,78 | 23,80 | -6,74% | 461.790,00 |
| 16.10.2024 | 26,92 | 27,00 | 25,32 | 25,52 | -5,20% | 270.788,00 |
| 15.10.2024 | 28,76 | 29,00 | 26,72 | 26,92 | -6,53% | 183.445,00 |
| 14.10.2024 | 28,98 | 29,00 | 28,30 | 28,80 | -0,21% | 61.843,00 |
| 11.10.2024 | 28,72 | 28,96 | 28,30 | 28,86 | 0,70% | 71.846,00 |
| 10.10.2024 | 29,02 | 29,02 | 28,36 | 28,66 | -0,62% | 80.881,00 |
| 09.10.2024 | 28,16 | 29,02 | 28,00 | 28,84 | 2,63% | 127.815,00 |
| 08.10.2024 | 28,40 | 28,46 | 28,08 | 28,10 | -1,61% | 37.792,00 |
| 07.10.2024 | 28,62 | 29,20 | 28,24 | 28,56 | 4,46% | 223.279,00 |
| 04.10.2024 | 27,00 | 27,64 | 27,00 | 27,34 | 0,66% | 23.816,00 |
| 03.10.2024 | 27,36 | 27,36 | 27,00 | 27,16 | -1,16% | 31.363,00 |
| 02.10.2024 | 26,96 | 27,48 | 26,90 | 27,48 | 0,96% | 24.685,00 |
| 01.10.2024 | 27,80 | 27,86 | 27,06 | 27,22 | -1,38% | 55.385,00 |
| 30.09.2024 | 27,54 | 27,78 | 27,32 | 27,60 | -0,14% | 53.009,00 |
| 27.09.2024 | 27,44 | 27,80 | 27,44 | 27,64 | 1,10% | 40.901,00 |
| 26.09.2024 | 26,92 | 27,42 | 26,88 | 27,34 | 4,19% | 128.864,00 |
| 25.09.2024 | 26,44 | 26,50 | 25,82 | 26,24 | -0,15% | 48.499,00 |
| 24.09.2024 | 26,38 | 26,74 | 26,16 | 26,28 | 0,46% | 79.345,00 |
| 23.09.2024 | 26,84 | 26,88 | 26,16 | 26,16 | -2,02% | 54.693,00 |
| 20.09.2024 | 27,36 | 27,36 | 26,66 | 26,70 | -3,26% | 162.317,00 |
| 19.09.2024 | 27,00 | 27,74 | 27,00 | 27,60 | 3,37% | 74.848,00 |
| 18.09.2024 | 26,76 | 26,88 | 26,60 | 26,70 | -0,74% | 24.569,00 |
| 17.09.2024 | 27,10 | 27,30 | 26,80 | 26,90 | 0,22% | 20.369,00 |
| 16.09.2024 | 27,04 | 27,46 | 26,80 | 26,84 | -1,18% | 37.583,00 |
| 13.09.2024 | 26,62 | 27,64 | 26,62 | 27,16 | 0,97% | 38.955,00 |
| 12.09.2024 | 26,80 | 27,08 | 26,72 | 26,90 | 1,66% | 65.323,00 |
| 11.09.2024 | 27,04 | 27,24 | 26,46 | 26,46 | -1,27% | 28.778,00 |
| 10.09.2024 | 26,74 | 27,10 | 26,60 | 26,80 | 0,68% | 52.999,00 |
| 09.09.2024 | 26,42 | 26,80 | 26,22 | 26,62 | 1,60% | 36.246,00 |