19,055€
-0,18%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 19,30 | 19,40 | 18,90 | 19,07 | -0,10% | 189.137,00 |
| 31.03.2025 | 19,31 | 19,40 | 18,90 | 19,09 | -3,24% | 571.962,00 |
| 28.03.2025 | 20,72 | 21,08 | 19,73 | 19,73 | -8,15% | 696.660,00 |
| 27.03.2025 | 21,72 | 21,92 | 21,34 | 21,48 | -3,33% | 201.520,00 |
| 26.03.2025 | 23,38 | 23,38 | 22,16 | 22,22 | -3,31% | 217.623,00 |
| 25.03.2025 | 23,14 | 23,40 | 22,16 | 22,98 | -1,12% | 460.800,00 |
| 24.03.2025 | 23,76 | 23,80 | 23,12 | 23,24 | -0,17% | 113.526,00 |
| 21.03.2025 | 23,44 | 23,44 | 22,90 | 23,28 | -1,85% | 191.838,00 |
| 20.03.2025 | 24,12 | 24,24 | 23,30 | 23,72 | -1,66% | 112.718,00 |
| 19.03.2025 | 24,18 | 24,50 | 23,98 | 24,12 | -0,90% | 108.596,00 |
| 18.03.2025 | 23,94 | 24,70 | 23,80 | 24,34 | 2,79% | 294.546,00 |
| 17.03.2025 | 23,40 | 23,82 | 23,30 | 23,68 | 1,81% | 119.764,00 |
| 14.03.2025 | 22,32 | 23,40 | 22,32 | 23,26 | 4,12% | 196.787,00 |
| 13.03.2025 | 22,24 | 22,62 | 22,12 | 22,34 | -0,45% | 102.964,00 |
| 12.03.2025 | 22,36 | 22,58 | 22,08 | 22,44 | 2,00% | 158.302,00 |
| 11.03.2025 | 22,34 | 22,64 | 22,00 | 22,00 | -1,79% | 129.112,00 |
| 10.03.2025 | 23,42 | 23,42 | 22,16 | 22,40 | -2,18% | 198.463,00 |
| 07.03.2025 | 23,52 | 23,52 | 22,86 | 22,90 | -4,34% | 241.463,00 |
| 06.03.2025 | 23,90 | 24,36 | 23,36 | 23,94 | 1,35% | 227.736,00 |
| 05.03.2025 | 22,20 | 23,84 | 22,20 | 23,62 | 9,76% | 414.635,00 |
| 04.03.2025 | 22,50 | 22,50 | 21,44 | 21,52 | -5,20% | 232.701,00 |
| 03.03.2025 | 22,50 | 23,22 | 22,48 | 22,70 | 2,07% | 130.347,00 |
| 28.02.2025 | 22,24 | 22,48 | 22,02 | 22,24 | -1,77% | 93.713,00 |
| 27.02.2025 | 22,92 | 22,96 | 22,40 | 22,64 | -2,08% | 143.664,00 |
| 26.02.2025 | 22,72 | 23,26 | 22,66 | 23,12 | 2,94% | 203.247,00 |
| 25.02.2025 | 22,24 | 22,84 | 22,16 | 22,46 | -0,27% | 188.765,00 |
| 24.02.2025 | 22,42 | 22,90 | 22,12 | 22,52 | 2,93% | 182.518,00 |
| 21.02.2025 | 22,28 | 22,64 | 21,80 | 21,88 | -1,62% | 190.660,00 |
| 20.02.2025 | 21,84 | 22,34 | 21,78 | 22,24 | 1,92% | 156.849,00 |
| 19.02.2025 | 22,24 | 22,60 | 21,76 | 21,82 | -1,89% | 126.148,00 |
| 18.02.2025 | 22,28 | 22,50 | 21,74 | 22,24 | 1,09% | 159.301,00 |
| 17.02.2025 | 22,04 | 22,12 | 21,80 | 22,00 | 0,82% | 110.493,00 |
| 14.02.2025 | 21,90 | 22,24 | 21,78 | 21,82 | 0,00% | 195.331,00 |
| 13.02.2025 | 21,46 | 21,86 | 21,10 | 21,82 | 2,83% | 200.341,00 |
| 12.02.2025 | 21,84 | 21,86 | 20,96 | 21,22 | -2,30% | 261.372,00 |
| 11.02.2025 | 21,58 | 21,74 | 21,48 | 21,72 | 0,28% | 51.799,00 |
| 10.02.2025 | 21,40 | 21,66 | 21,38 | 21,66 | 1,59% | 57.999,00 |
| 07.02.2025 | 21,62 | 21,76 | 21,26 | 21,32 | -0,74% | 60.101,00 |
| 06.02.2025 | 21,10 | 21,60 | 21,00 | 21,48 | 2,58% | 91.154,00 |
| 05.02.2025 | 21,16 | 21,16 | 20,88 | 20,94 | -1,32% | 61.983,00 |
| 04.02.2025 | 21,06 | 21,26 | 20,98 | 21,22 | 1,14% | 56.672,00 |
| 03.02.2025 | 20,90 | 21,18 | 20,56 | 20,98 | -3,58% | 180.186,00 |
| 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 |