20,510€
-2,15%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.09.2024 | 26,56 | 26,98 | 26,20 | 26,20 | -1,73% | 43.017,00 |
| 05.09.2024 | 26,78 | 27,02 | 26,38 | 26,66 | -0,97% | 36.621,00 |
| 04.09.2024 | 26,50 | 27,20 | 26,50 | 26,92 | -1,61% | 31.458,00 |
| 03.09.2024 | 28,18 | 28,26 | 27,26 | 27,36 | -1,94% | 41.269,00 |
| 02.09.2024 | 28,12 | 28,14 | 27,50 | 27,90 | -0,71% | 39.902,00 |
| 30.08.2024 | 27,88 | 28,28 | 27,86 | 28,10 | 0,50% | 38.542,00 |
| 29.08.2024 | 27,92 | 28,14 | 27,80 | 27,96 | 0,87% | 45.677,00 |
| 28.08.2024 | 27,76 | 28,02 | 27,58 | 27,72 | 0,00% | 23.284,00 |
| 27.08.2024 | 27,78 | 27,86 | 27,48 | 27,72 | -0,50% | 44.060,00 |
| 26.08.2024 | 28,44 | 28,44 | 27,86 | 27,86 | -1,42% | 18.115,00 |
| 23.08.2024 | 28,20 | 28,34 | 27,86 | 28,26 | 0,64% | 22.849,00 |
| 22.08.2024 | 28,70 | 28,86 | 28,04 | 28,08 | -3,17% | 45.496,00 |
| 21.08.2024 | 28,22 | 29,00 | 28,22 | 29,00 | 2,40% | 62.832,00 |
| 20.08.2024 | 28,26 | 28,90 | 28,14 | 28,32 | 0,43% | 68.504,00 |
| 19.08.2024 | 28,50 | 28,72 | 28,14 | 28,20 | -1,61% | 33.529,00 |
| 16.08.2024 | 28,56 | 28,82 | 28,42 | 28,66 | 0,42% | 52.783,00 |
| 15.08.2024 | 27,88 | 28,68 | 27,88 | 28,54 | 3,11% | 56.345,00 |
| 14.08.2024 | 28,06 | 28,16 | 27,68 | 27,68 | -1,14% | 41.014,00 |
| 13.08.2024 | 28,52 | 28,70 | 27,48 | 28,00 | -1,48% | 77.577,00 |
| 12.08.2024 | 27,52 | 28,78 | 27,40 | 28,42 | 3,42% | 128.505,00 |
| 09.08.2024 | 26,00 | 27,62 | 25,90 | 27,48 | 9,83% | 155.356,00 |
| 08.08.2024 | 25,00 | 25,16 | 24,66 | 25,02 | -0,71% | 48.047,00 |
| 07.08.2024 | 24,86 | 25,24 | 24,70 | 25,20 | 2,36% | 64.493,00 |
| 06.08.2024 | 24,90 | 25,00 | 24,42 | 24,62 | 0,08% | 69.701,00 |
| 05.08.2024 | 23,98 | 24,70 | 23,44 | 24,60 | -1,36% | 146.877,00 |
| 02.08.2024 | 25,40 | 25,40 | 24,74 | 24,94 | -2,65% | 86.898,00 |
| 01.08.2024 | 26,30 | 26,52 | 25,62 | 25,62 | -2,95% | 58.568,00 |
| 31.07.2024 | 26,20 | 27,06 | 26,04 | 26,40 | 1,46% | 91.358,00 |
| 30.07.2024 | 26,02 | 26,22 | 25,94 | 26,02 | 0,62% | 26.326,00 |
| 29.07.2024 | 26,38 | 26,46 | 25,76 | 25,86 | -1,82% | 37.696,00 |
| 26.07.2024 | 26,04 | 26,34 | 25,76 | 26,34 | 0,53% | 49.874,00 |
| 25.07.2024 | 26,08 | 26,32 | 25,82 | 26,20 | -0,98% | 61.218,00 |
| 24.07.2024 | 26,62 | 26,74 | 26,32 | 26,46 | -1,49% | 64.466,00 |
| 23.07.2024 | 27,70 | 27,70 | 26,62 | 26,86 | -0,89% | 36.646,00 |
| 22.07.2024 | 27,06 | 27,28 | 26,94 | 27,10 | 1,12% | 92.240,00 |
| 19.07.2024 | 27,00 | 27,24 | 26,78 | 26,80 | -1,33% | 80.000,00 |
| 18.07.2024 | 27,58 | 27,76 | 27,16 | 27,16 | -1,81% | 51.679,00 |
| 17.07.2024 | 28,30 | 28,34 | 27,60 | 27,66 | -2,47% | 51.695,00 |
| 16.07.2024 | 28,34 | 28,52 | 28,04 | 28,36 | -0,56% | 35.743,00 |
| 15.07.2024 | 28,52 | 28,90 | 28,30 | 28,52 | -0,21% | 41.290,00 |
| 12.07.2024 | 28,12 | 28,68 | 27,80 | 28,58 | 1,28% | 55.663,00 |
| 11.07.2024 | 27,92 | 28,42 | 27,60 | 28,22 | 2,47% | 70.705,00 |