17,895€
-0,97%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 18,24 | 18,31 | 17,84 | 17,91 | -1,65% | 91.608,00 |
| 14.08.2025 | 18,51 | 18,56 | 18,16 | 18,21 | -1,57% | 174.490,00 |
| 13.08.2025 | 18,71 | 19,37 | 17,88 | 18,50 | -1,12% | 532.162,00 |
| 12.08.2025 | 18,70 | 18,76 | 18,35 | 18,71 | 0,05% | 54.627,00 |
| 11.08.2025 | 19,07 | 19,11 | 18,63 | 18,70 | -1,68% | 77.202,00 |
| 08.08.2025 | 18,90 | 19,13 | 18,80 | 19,02 | 1,44% | 44.935,00 |
| 07.08.2025 | 18,59 | 19,01 | 18,57 | 18,75 | 1,41% | 68.126,00 |
| 06.08.2025 | 18,89 | 18,91 | 18,47 | 18,49 | -1,44% | 64.080,00 |
| 05.08.2025 | 18,60 | 19,05 | 18,58 | 18,76 | 2,57% | 81.978,00 |
| 04.08.2025 | 18,15 | 18,37 | 18,15 | 18,29 | 0,38% | 40.155,00 |
| 01.08.2025 | 18,52 | 18,62 | 18,18 | 18,22 | -2,57% | 173.297,00 |
| 31.07.2025 | 19,34 | 19,53 | 18,69 | 18,70 | -2,65% | 78.926,00 |
| 30.07.2025 | 19,32 | 19,39 | 19,04 | 19,21 | -0,47% | 70.150,00 |
| 29.07.2025 | 19,37 | 19,60 | 19,29 | 19,30 | -0,26% | 74.012,00 |
| 28.07.2025 | 19,60 | 19,82 | 19,35 | 19,35 | 0,83% | 125.717,00 |
| 25.07.2025 | 18,97 | 19,27 | 18,93 | 19,19 | 0,37% | 103.697,00 |
| 24.07.2025 | 19,19 | 19,42 | 18,98 | 19,12 | -0,10% | 127.636,00 |
| 23.07.2025 | 19,29 | 19,30 | 19,01 | 19,14 | 0,42% | 99.498,00 |
| 22.07.2025 | 19,87 | 19,97 | 18,72 | 19,06 | -5,17% | 224.223,00 |
| 21.07.2025 | 20,22 | 20,56 | 19,98 | 20,10 | -0,69% | 132.259,00 |
| 18.07.2025 | 20,62 | 20,68 | 20,22 | 20,24 | -1,84% | 98.994,00 |
| 17.07.2025 | 19,93 | 20,70 | 19,93 | 20,62 | 4,09% | 129.067,00 |
| 16.07.2025 | 19,97 | 20,10 | 19,64 | 19,81 | -1,83% | 78.067,00 |
| 15.07.2025 | 19,88 | 20,50 | 19,88 | 20,18 | 1,87% | 169.506,00 |
| 14.07.2025 | 19,48 | 19,84 | 19,47 | 19,81 | -0,15% | 44.266,00 |
| 11.07.2025 | 19,81 | 19,97 | 19,69 | 19,84 | -0,60% | 79.803,00 |
| 10.07.2025 | 19,78 | 20,10 | 19,62 | 19,96 | 1,17% | 88.403,00 |
| 09.07.2025 | 19,72 | 19,96 | 19,48 | 19,73 | 0,05% | 99.572,00 |
| 08.07.2025 | 19,48 | 19,84 | 19,40 | 19,72 | 1,02% | 85.367,00 |
| 07.07.2025 | 19,31 | 19,79 | 19,30 | 19,52 | 0,83% | 71.510,00 |
| 04.07.2025 | 19,29 | 19,48 | 19,17 | 19,36 | -0,46% | 61.029,00 |
| 03.07.2025 | 19,57 | 19,74 | 19,44 | 19,45 | -0,66% | 50.643,00 |
| 02.07.2025 | 19,36 | 19,68 | 19,35 | 19,58 | 1,50% | 44.299,00 |
| 01.07.2025 | 19,47 | 19,51 | 19,08 | 19,29 | -1,28% | 55.280,00 |
| 30.06.2025 | 19,90 | 19,92 | 19,54 | 19,54 | -1,21% | 52.709,00 |
| 27.06.2025 | 19,25 | 19,80 | 19,06 | 19,78 | 2,59% | 171.200,00 |
| 26.06.2025 | 19,05 | 19,31 | 19,03 | 19,28 | 1,26% | 92.095,00 |
| 25.06.2025 | 19,00 | 19,18 | 18,87 | 19,04 | 0,37% | 101.771,00 |
| 24.06.2025 | 19,07 | 19,26 | 18,85 | 18,97 | 2,43% | 156.316,00 |
| 23.06.2025 | 18,42 | 18,68 | 18,33 | 18,52 | 0,54% | 88.832,00 |
| 20.06.2025 | 18,70 | 18,86 | 18,34 | 18,42 | -0,16% | 155.233,00 |
| 19.06.2025 | 18,50 | 18,76 | 18,40 | 18,45 | -1,55% | 54.648,00 |
| 18.06.2025 | 19,07 | 19,10 | 18,57 | 18,74 | -2,34% | 127.294,00 |
| 17.06.2025 | 19,18 | 19,58 | 19,18 | 19,19 | -1,08% | 137.925,00 |
| 16.06.2025 | 19,00 | 19,46 | 19,00 | 19,40 | 1,94% | 142.053,00 |
| 13.06.2025 | 18,86 | 19,18 | 18,82 | 19,03 | -3,16% | 125.398,00 |
| 12.06.2025 | 19,68 | 19,68 | 19,61 | 19,65 | -1,95% | 138.651,00 |
| 11.06.2025 | 19,63 | 20,28 | 19,63 | 20,04 | 2,19% | 239.904,00 |
| 10.06.2025 | 19,63 | 19,79 | 19,37 | 19,61 | -0,15% | 86.320,00 |
| 09.06.2025 | 19,41 | 19,71 | 19,30 | 19,64 | 1,03% | 85.982,00 |
| 06.06.2025 | 19,41 | 19,46 | 19,27 | 19,44 | -0,46% | 91.747,00 |
| 05.06.2025 | 19,46 | 19,75 | 19,30 | 19,53 | 0,83% | 146.328,00 |
| 04.06.2025 | 19,31 | 19,61 | 19,31 | 19,37 | 1,04% | 93.270,00 |
| 03.06.2025 | 18,99 | 19,22 | 18,61 | 19,17 | 1,70% | 217.512,00 |
| 02.06.2025 | 18,84 | 19,22 | 18,73 | 18,85 | -2,48% | 244.065,00 |
| 30.05.2025 | 19,30 | 19,64 | 19,22 | 19,33 | -0,72% | 223.171,00 |
| 29.05.2025 | 19,90 | 20,12 | 19,38 | 19,47 | -0,10% | 153.907,00 |
| 28.05.2025 | 19,38 | 19,62 | 19,36 | 19,49 | 0,88% | 142.838,00 |
| 27.05.2025 | 19,05 | 19,46 | 18,96 | 19,32 | 1,15% | 71.333,00 |
| 26.05.2025 | 19,08 | 19,35 | 19,01 | 19,10 | 2,63% | 77.352,00 |
| 23.05.2025 | 19,20 | 19,55 | 17,86 | 18,61 | -2,57% | 210.988,00 |
| 22.05.2025 | 19,05 | 19,34 | 18,70 | 19,10 | -0,83% | 133.262,00 |
| 21.05.2025 | 19,04 | 19,29 | 18,96 | 19,26 | 0,10% | 95.754,00 |
| 20.05.2025 | 19,30 | 19,35 | 19,05 | 19,24 | -0,21% | 169.153,00 |
| 19.05.2025 | 19,07 | 19,33 | 18,96 | 19,28 | 0,36% | 82.036,00 |
| 16.05.2025 | 19,46 | 19,60 | 19,16 | 19,21 | -1,23% | 186.639,00 |
| 15.05.2025 | 19,11 | 19,51 | 19,11 | 19,45 | 0,83% | 140.777,00 |
| 14.05.2025 | 19,18 | 19,73 | 18,86 | 19,29 | 0,84% | 207.800,00 |
| 13.05.2025 | 18,70 | 19,25 | 18,41 | 19,13 | -1,49% | 271.752,00 |
| 12.05.2025 | 18,98 | 19,63 | 18,96 | 19,42 | 4,07% | 409.471,00 |
| 09.05.2025 | 18,60 | 18,80 | 18,53 | 18,66 | 1,47% | 205.957,00 |
| 08.05.2025 | 18,11 | 18,55 | 18,09 | 18,39 | 2,51% | 201.087,00 |
| 07.05.2025 | 17,96 | 18,05 | 17,70 | 17,94 | 0,17% | 111.809,00 |
| 06.05.2025 | 18,09 | 18,16 | 17,43 | 17,91 | -0,94% | 212.903,00 |
| 05.05.2025 | 18,14 | 18,20 | 18,00 | 18,08 | -0,22% | 116.200,00 |
| 02.05.2025 | 17,72 | 18,25 | 17,72 | 18,12 | 4,38% | 208.313,00 |
| 30.04.2025 | 17,54 | 17,65 | 17,11 | 17,36 | -0,46% | 163.622,00 |
| 29.04.2025 | 17,70 | 17,80 | 17,37 | 17,44 | -0,51% | 136.938,00 |
| 28.04.2025 | 17,65 | 18,01 | 17,48 | 17,53 | -0,79% | 138.318,00 |
| 25.04.2025 | 17,61 | 17,80 | 17,42 | 17,67 | 1,49% | 156.874,00 |
| 24.04.2025 | 17,15 | 17,43 | 16,86 | 17,41 | 0,81% | 178.284,00 |
| 23.04.2025 | 16,99 | 17,64 | 16,85 | 17,27 | 5,24% | 240.889,00 |
| 22.04.2025 | 16,56 | 16,60 | 16,12 | 16,41 | -0,24% | 200.126,00 |
| 17.04.2025 | 16,54 | 16,95 | 16,37 | 16,45 | -0,24% | 136.277,00 |
| 16.04.2025 | 16,50 | 16,62 | 16,17 | 16,49 | -2,77% | 272.614,00 |
| 15.04.2025 | 16,47 | 17,01 | 16,44 | 16,96 | 3,10% | 243.261,00 |
| 14.04.2025 | 16,45 | 16,63 | 16,17 | 16,45 | 5,04% | 353.639,00 |
| 11.04.2025 | 16,42 | 16,44 | 15,61 | 15,66 | -2,85% | 331.623,00 |
| 10.04.2025 | 17,75 | 17,75 | 16,12 | 16,12 | 4,95% | 344.736,00 |
| 09.04.2025 | 15,86 | 15,99 | 15,07 | 15,36 | -4,95% | 355.080,00 |
| 08.04.2025 | 15,97 | 16,36 | 15,55 | 16,16 | 5,69% | 503.937,00 |
| 07.04.2025 | 15,01 | 16,78 | 14,36 | 15,29 | -2,74% | 785.386,00 |
| 04.04.2025 | 16,47 | 16,73 | 15,00 | 15,72 | -6,54% | 790.881,00 |
| 03.04.2025 | 17,70 | 18,05 | 16,71 | 16,82 | -10,72% | 836.968,00 |
| 02.04.2025 | 19,05 | 19,07 | 18,67 | 18,84 | -1,05% | 163.024,00 |
| 01.04.2025 | 19,30 | 19,40 | 18,90 | 19,04 | -0,26% | 251.965,00 |
| 31.03.2025 | 19,32 | 19,40 | 18,90 | 19,09 | -3,24% | 573.962,00 |
| 28.03.2025 | 20,72 | 21,08 | 19,73 | 19,73 | -7,72% | 696.960,00 |
| 27.03.2025 | 21,78 | 21,92 | 21,34 | 21,38 | -3,35% | 270.274,00 |
| 26.03.2025 | 23,38 | 23,38 | 22,12 | 22,12 | -3,41% | 297.881,00 |