18,620€
1,25%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,60 | 18,80 | 18,53 | 18,63 | 1,31% | 125.022,00 |
| 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 |
| 25.03.2025 | 23,00 | 23,40 | 22,16 | 22,90 | -1,63% | 543.280,00 |
| 24.03.2025 | 23,76 | 23,80 | 23,12 | 23,28 | 0,52% | 195.811,00 |
| 21.03.2025 | 23,42 | 23,44 | 22,90 | 23,16 | -1,86% | 332.666,00 |
| 20.03.2025 | 24,12 | 24,24 | 23,28 | 23,60 | -2,16% | 160.262,00 |
| 19.03.2025 | 24,18 | 24,50 | 23,94 | 24,12 | -0,66% | 187.942,00 |
| 18.03.2025 | 23,94 | 24,70 | 23,80 | 24,28 | 2,71% | 374.543,00 |
| 17.03.2025 | 23,40 | 23,82 | 23,30 | 23,64 | 1,46% | 169.370,00 |
| 14.03.2025 | 22,32 | 23,40 | 22,32 | 23,30 | 4,30% | 289.241,00 |
| 13.03.2025 | 22,24 | 22,62 | 22,08 | 22,34 | -0,71% | 170.289,00 |
| 12.03.2025 | 22,36 | 22,58 | 22,08 | 22,50 | 1,99% | 235.970,00 |
| 11.03.2025 | 22,34 | 22,64 | 22,00 | 22,06 | -1,52% | 204.175,00 |
| 10.03.2025 | 23,42 | 23,42 | 22,14 | 22,40 | -2,18% | 199.029,00 |
| 07.03.2025 | 23,52 | 23,52 | 22,86 | 22,90 | -4,02% | 242.898,00 |
| 06.03.2025 | 23,90 | 24,36 | 23,36 | 23,86 | 0,93% | 312.519,00 |
| 05.03.2025 | 22,18 | 23,84 | 22,18 | 23,64 | 9,85% | 553.473,00 |
| 04.03.2025 | 22,46 | 22,50 | 21,44 | 21,52 | -5,45% | 235.201,00 |
| 03.03.2025 | 22,48 | 23,22 | 22,48 | 22,76 | 1,97% | 243.521,00 |
| 28.02.2025 | 22,24 | 22,48 | 22,02 | 22,32 | -1,76% | 234.051,00 |
| 27.02.2025 | 22,92 | 22,96 | 22,40 | 22,72 | -2,07% | 276.667,00 |
| 26.02.2025 | 22,72 | 23,26 | 22,66 | 23,20 | 3,29% | 279.584,00 |
| 25.02.2025 | 22,24 | 22,84 | 22,16 | 22,46 | -0,35% | 189.065,00 |
| 24.02.2025 | 22,42 | 22,90 | 22,12 | 22,54 | 3,02% | 221.628,00 |
| 21.02.2025 | 22,28 | 22,64 | 21,80 | 21,88 | -1,08% | 190.840,00 |
| 20.02.2025 | 21,84 | 22,34 | 21,78 | 22,12 | 1,56% | 200.627,00 |
| 19.02.2025 | 22,24 | 22,60 | 21,76 | 21,78 | -2,16% | 198.743,00 |
| 18.02.2025 | 22,28 | 22,50 | 21,74 | 22,26 | 1,00% | 233.834,00 |
| 17.02.2025 | 22,04 | 22,12 | 21,80 | 22,04 | 0,92% | 141.135,00 |
| 14.02.2025 | 21,92 | 22,24 | 21,78 | 21,84 | -0,18% | 267.995,00 |
| 13.02.2025 | 21,46 | 21,88 | 21,10 | 21,88 | 3,11% | 236.023,00 |
| 12.02.2025 | 21,84 | 21,86 | 20,96 | 21,22 | -2,30% | 266.684,00 |
| 11.02.2025 | 21,58 | 21,74 | 21,48 | 21,72 | 0,46% | 68.466,00 |
| 10.02.2025 | 21,40 | 21,66 | 21,38 | 21,62 | 1,41% | 89.326,00 |
| 07.02.2025 | 21,62 | 21,76 | 21,26 | 21,32 | -0,74% | 89.577,00 |
| 06.02.2025 | 21,10 | 21,60 | 21,00 | 21,48 | 2,58% | 124.718,00 |
| 05.02.2025 | 21,16 | 21,16 | 20,88 | 20,94 | -1,04% | 86.462,00 |
| 04.02.2025 | 21,06 | 21,26 | 20,98 | 21,16 | 0,38% | 74.466,00 |
| 03.02.2025 | 20,90 | 21,18 | 20,56 | 21,08 | -2,95% | 229.512,00 |
| 31.01.2025 | 22,10 | 22,20 | 21,70 | 21,72 | -1,63% | 127.703,00 |
| 30.01.2025 | 21,70 | 22,24 | 21,70 | 22,08 | 1,47% | 84.506,00 |
| 29.01.2025 | 22,30 | 22,72 | 21,62 | 21,76 | 1,02% | 167.414,00 |
| 28.01.2025 | 21,20 | 22,10 | 21,20 | 21,54 | 1,60% | 127.183,00 |
| 27.01.2025 | 21,42 | 21,48 | 20,74 | 21,20 | -4,50% | 239.550,00 |
| 24.01.2025 | 22,06 | 22,56 | 22,04 | 22,20 | 1,37% | 154.640,00 |
| 23.01.2025 | 22,10 | 22,10 | 21,54 | 21,90 | -1,17% | 160.568,00 |
| 22.01.2025 | 22,16 | 22,36 | 22,00 | 22,16 | 0,82% | 98.589,00 |
| 21.01.2025 | 22,04 | 22,46 | 21,56 | 21,98 | -0,81% | 146.242,00 |
| 20.01.2025 | 22,32 | 22,46 | 21,76 | 22,16 | -0,89% | 116.508,00 |
| 17.01.2025 | 21,78 | 22,46 | 21,78 | 22,36 | 2,76% | 118.974,00 |
| 16.01.2025 | 21,80 | 21,84 | 21,34 | 21,76 | 0,93% | 148.990,00 |
| 15.01.2025 | 21,32 | 21,70 | 21,20 | 21,56 | 1,70% | 76.558,00 |
| 14.01.2025 | 21,44 | 21,66 | 21,20 | 21,20 | -0,38% | 80.946,00 |
| 13.01.2025 | 21,70 | 21,70 | 21,04 | 21,28 | -2,47% | 131.933,00 |
| 10.01.2025 | 22,28 | 22,30 | 21,82 | 21,82 | -1,80% | 90.420,00 |
| 09.01.2025 | 22,44 | 22,52 | 21,94 | 22,22 | -1,16% | 77.316,00 |
| 08.01.2025 | 23,06 | 23,20 | 22,44 | 22,48 | -3,02% | 135.256,00 |
| 07.01.2025 | 23,12 | 23,38 | 22,88 | 23,18 | 0,26% | 111.207,00 |
| 06.01.2025 | 22,12 | 23,20 | 22,12 | 23,12 | 5,09% | 163.284,00 |
| 03.01.2025 | 22,52 | 22,62 | 21,96 | 22,00 | -1,61% | 66.169,00 |
| 02.01.2025 | 22,54 | 22,68 | 22,28 | 22,36 | -0,36% | 72.283,00 |
| 30.12.2024 | 22,44 | 22,52 | 22,32 | 22,44 | -0,36% | 53.891,00 |
| 27.12.2024 | 22,50 | 22,78 | 22,44 | 22,52 | -0,27% | 82.515,00 |
| 23.12.2024 | 22,12 | 22,58 | 22,12 | 22,58 | 1,26% | 145.693,00 |
| 20.12.2024 | 22,02 | 22,44 | 21,98 | 22,30 | 0,54% | 488.471,00 |
| 19.12.2024 | 22,20 | 22,62 | 22,12 | 22,18 | -2,12% | 235.917,00 |
| 18.12.2024 | 22,44 | 22,72 | 22,24 | 22,66 | 1,25% | 122.995,00 |
| 17.12.2024 | 22,34 | 22,76 | 22,16 | 22,38 | 3,90% | 210.264,00 |
| 16.12.2024 | 21,70 | 21,82 | 21,16 | 21,54 | -1,28% | 126.558,00 |
| 13.12.2024 | 21,74 | 22,02 | 21,72 | 21,82 | 0,46% | 117.231,00 |
| 12.12.2024 | 21,74 | 21,88 | 21,56 | 21,72 | -0,37% | 102.995,00 |
| 11.12.2024 | 21,50 | 21,88 | 21,44 | 21,80 | 0,93% | 116.211,00 |