38,420€
0,58%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
Ask:
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 37,40 | 37,96 | 37,14 | 37,50 | -1,42% | 37.384,00 |
| 11.11.2026 | 38,06 | 38,60 | 37,62 | 38,04 | 5,96% | 40.271,00 |
| 10.11.2026 | 37,10 | 37,16 | 35,30 | 35,90 | 0,11% | 114.188,00 |
| 09.11.2026 | 35,76 | 36,16 | 35,34 | 35,86 | 3,22% | 8.327,00 |
| 06.11.2026 | 35,02 | 35,30 | 34,36 | 34,74 | -6,16% | 44.149,00 |
| 05.11.2026 | 36,44 | 37,82 | 36,30 | 37,02 | -2,12% | 26.242,00 |
| 04.11.2026 | 38,72 | 39,98 | 37,76 | 37,82 | -5,45% | 40.899,00 |
| 03.11.2026 | 38,10 | 40,10 | 37,64 | 40,00 | 2,72% | 42.441,00 |
| 02.11.2026 | 39,48 | 39,48 | 38,56 | 38,94 | -2,06% | 6.147,00 |
| 30.10.2026 | 39,80 | 39,88 | 39,36 | 39,76 | -2,79% | 9.834,00 |
| 29.10.2026 | 39,30 | 41,14 | 39,28 | 40,90 | 0,49% | 30.793,00 |
| 28.10.2026 | 40,28 | 41,16 | 40,14 | 40,70 | 2,93% | 20.446,00 |
| 27.10.2026 | 39,32 | 39,96 | 39,10 | 39,54 | 5,10% | 23.415,00 |
| 26.10.2026 | 37,22 | 37,86 | 37,22 | 37,62 | 0,32% | 5.241,00 |
| 23.10.2026 | 38,50 | 38,92 | 37,48 | 37,50 | -2,24% | 15.135,00 |
| 22.10.2026 | 38,94 | 39,14 | 37,80 | 38,36 | -5,00% | 55.080,00 |
| 21.10.2026 | 36,74 | 40,40 | 36,40 | 40,38 | 12,04% | 155.467,00 |
| 20.10.2026 | 35,50 | 36,18 | 34,72 | 36,04 | -2,12% | 37.178,00 |
| 19.10.2026 | 37,00 | 37,20 | 36,36 | 36,82 | -0,27% | 19.363,00 |
| 16.10.2026 | 37,30 | 37,70 | 36,50 | 36,92 | 1,15% | 47.161,00 |
| 15.10.2026 | 37,80 | 38,14 | 35,70 | 36,50 | -6,75% | 100.937,00 |
| 14.10.2026 | 39,46 | 39,78 | 39,08 | 39,14 | 0,15% | 25.953,00 |
| 13.10.2026 | 38,14 | 39,22 | 37,70 | 39,08 | -0,15% | 13.224,00 |
| 12.10.2026 | 40,00 | 40,00 | 39,10 | 39,14 | -1,01% | 21.721,00 |
| 09.10.2026 | 40,22 | 40,64 | 39,12 | 39,54 | -2,56% | 39.839,00 |
| 08.10.2026 | 40,74 | 40,90 | 40,08 | 40,58 | -0,83% | 25.244,00 |
| 07.10.2026 | 43,28 | 43,52 | 40,62 | 40,92 | -6,96% | 62.978,00 |
| 06.10.2026 | 43,04 | 44,06 | 42,14 | 43,98 | 3,43% | 50.004,00 |
| 05.10.2026 | 43,66 | 44,00 | 42,00 | 42,52 | -1,12% | 49.113,00 |
| 02.10.2026 | 42,30 | 43,06 | 42,00 | 43,00 | 2,04% | 37.665,00 |
| 01.10.2026 | 42,48 | 42,70 | 41,26 | 42,14 | 1,54% | 20.956,00 |
| 30.09.2026 | 40,82 | 41,86 | 40,74 | 41,50 | 0,44% | 16.075,00 |
| 29.09.2026 | 41,22 | 41,66 | 40,98 | 41,32 | 1,47% | 40.039,00 |
| 28.09.2026 | 41,64 | 41,66 | 39,86 | 40,72 | -0,73% | 29.275,00 |
| 25.09.2026 | 41,18 | 41,30 | 40,62 | 41,02 | -0,29% | 29.427,00 |
| 24.09.2026 | 42,08 | 42,24 | 41,00 | 41,14 | -1,39% | 13.885,00 |
| 23.09.2026 | 41,94 | 42,28 | 41,54 | 41,72 | 2,86% | 32.545,00 |
| 21.09.2026 | 40,02 | 40,70 | 40,02 | 40,56 | 0,55% | 3.204,00 |
| 18.09.2026 | 40,06 | 40,52 | 39,82 | 40,34 | 1,71% | 7.456,00 |
| 17.09.2026 | 38,86 | 39,72 | 38,62 | 39,66 | 3,71% | 52.792,00 |
| 16.09.2026 | 38,22 | 38,88 | 38,18 | 38,24 | 0,74% | 31.548,00 |
| 15.09.2026 | 37,82 | 38,00 | 37,32 | 37,96 | -1,30% | 40.194,00 |
| 14.09.2026 | 40,04 | 40,40 | 37,36 | 38,46 | -6,42% | 85.763,00 |
| 11.09.2026 | 40,60 | 41,26 | 40,20 | 41,10 | 0,10% | 30.229,00 |
| 10.09.2026 | 40,72 | 41,10 | 40,46 | 41,06 | 2,09% | 5.167,00 |
| 09.09.2026 | 41,62 | 41,62 | 39,96 | 40,22 | -1,32% | 24.549,00 |
| 08.09.2026 | 40,40 | 40,94 | 40,26 | 40,76 | -0,78% | 23.778,00 |
| 07.09.2026 | 41,02 | 41,24 | 40,00 | 41,08 | 2,19% | 59.693,00 |
| 04.09.2026 | 40,06 | 40,28 | 39,80 | 40,20 | 3,08% | 40.711,00 |
| 03.09.2026 | 39,20 | 39,70 | 38,82 | 39,00 | 0,67% | 51.473,00 |
| 02.09.2026 | 39,80 | 39,80 | 38,72 | 38,74 | 0,00% | 42.107,00 |
| 01.09.2026 | 39,60 | 40,06 | 38,54 | 38,74 | -3,54% | 86.890,00 |
| 31.08.2026 | 39,84 | 40,42 | 39,84 | 40,16 | -1,67% | 26.224,00 |
| 28.08.2026 | 40,40 | 41,14 | 40,34 | 40,84 | 1,49% | 19.440,00 |
| 27.08.2026 | 41,24 | 41,70 | 40,08 | 40,24 | 1,87% | 69.130,00 |
| 26.08.2026 | 38,68 | 39,50 | 38,62 | 39,50 | -0,05% | 10.844,00 |
| 25.08.2026 | 39,20 | 39,66 | 38,80 | 39,52 | 3,13% | 21.434,00 |
| 24.08.2026 | 38,10 | 38,98 | 38,00 | 38,32 | -2,24% | 20.177,00 |
| 21.08.2026 | 38,92 | 39,20 | 38,86 | 39,20 | 1,66% | 2.587,00 |
| 20.08.2026 | 39,16 | 39,46 | 38,46 | 38,56 | -0,92% | 45.224,00 |
| 19.08.2026 | 40,32 | 40,32 | 38,70 | 38,92 | -4,28% | 49.660,00 |
| 18.08.2026 | 42,30 | 42,66 | 40,24 | 40,66 | -3,97% | 107.331,00 |
| 17.08.2026 | 42,58 | 43,12 | 42,20 | 42,34 | 1,20% | 58.511,00 |
| 14.08.2026 | 41,88 | 42,26 | 41,00 | 41,84 | 0,77% | 75.669,00 |
| 13.08.2026 | 41,42 | 42,18 | 40,16 | 41,52 | 1,47% | 128.950,00 |
| 12.08.2026 | 40,44 | 42,54 | 38,76 | 40,92 | 6,62% | 246.937,00 |
| 11.08.2026 | 38,32 | 38,88 | 38,30 | 38,38 | -1,84% | 10.618,00 |
| 10.08.2026 | 39,32 | 40,32 | 38,82 | 39,10 | 1,40% | 66.279,00 |
| 07.08.2026 | 38,26 | 38,58 | 38,24 | 38,56 | -0,16% | 5.273,00 |
| 06.08.2026 | 38,26 | 38,68 | 37,58 | 38,62 | -1,83% | 59.354,00 |
| 05.08.2026 | 40,38 | 40,40 | 39,12 | 39,34 | 0,36% | 47.207,00 |
| 04.08.2026 | 38,50 | 39,28 | 38,32 | 39,20 | 5,66% | 64.559,00 |
| 03.08.2026 | 37,80 | 37,80 | 37,04 | 37,10 | -1,17% | 10.287,00 |
| 31.07.2026 | 38,32 | 38,34 | 37,26 | 37,54 | 4,92% | 115.850,00 |
| 30.07.2026 | 35,56 | 35,84 | 34,72 | 35,78 | 1,13% | 46.313,00 |
| 29.07.2026 | 35,88 | 36,48 | 35,18 | 35,38 | -3,02% | 86.398,00 |
| 28.07.2026 | 37,36 | 37,76 | 36,40 | 36,48 | -7,13% | 136.143,00 |
| 27.07.2026 | 39,80 | 39,98 | 39,26 | 39,28 | -0,25% | 30.462,00 |
| 24.07.2026 | 38,76 | 39,82 | 38,74 | 39,38 | -0,61% | 43.940,00 |
| 23.07.2026 | 39,74 | 40,16 | 39,28 | 39,62 | 0,81% | 38.542,00 |
| 22.07.2026 | 39,34 | 39,64 | 39,12 | 39,30 | -0,05% | 31.404,00 |
| 21.07.2026 | 39,42 | 39,76 | 38,98 | 39,32 | 0,46% | 22.484,00 |
| 20.07.2026 | 39,06 | 39,80 | 38,60 | 39,14 | 1,08% | 43.737,00 |
| 17.07.2026 | 38,90 | 39,18 | 38,08 | 38,72 | -3,20% | 109.442,00 |
| 16.07.2026 | 41,00 | 41,30 | 39,90 | 40,00 | -2,91% | 51.289,00 |
| 15.07.2026 | 43,00 | 43,34 | 41,14 | 41,20 | 0,59% | 174.885,00 |
| 14.07.2026 | 40,42 | 40,96 | 40,42 | 40,96 | 0,29% | 7.135,00 |
| 13.07.2026 | 40,30 | 41,48 | 40,30 | 40,84 | 1,54% | 80.317,00 |
| 10.07.2026 | 40,10 | 40,64 | 40,02 | 40,22 | 0,40% | 25.296,00 |
| 09.07.2026 | 40,18 | 40,38 | 39,58 | 40,06 | 3,46% | 47.224,00 |
| 08.07.2026 | 38,44 | 38,76 | 37,22 | 38,72 | 0,26% | 142.821,00 |
| 07.07.2026 | 41,38 | 41,56 | 38,36 | 38,62 | -11,75% | 300.859,00 |
| 06.07.2026 | 43,62 | 44,26 | 43,18 | 43,76 | -0,86% | 26.702,00 |
| 03.07.2026 | 43,06 | 44,56 | 43,06 | 44,14 | -0,59% | 55.876,00 |
| 02.07.2026 | 44,52 | 45,14 | 43,44 | 44,40 | -2,84% | 90.645,00 |
| 01.07.2026 | 47,00 | 47,78 | 45,22 | 45,70 | -2,64% | 71.529,00 |
| 30.06.2026 | 46,54 | 47,24 | 46,16 | 46,94 | 5,01% | 66.501,00 |
| 29.06.2026 | 46,28 | 46,78 | 44,70 | 44,70 | -3,50% | 63.341,00 |
| 26.06.2026 | 45,20 | 46,58 | 45,20 | 46,32 | -1,86% | 36.930,00 |
| 25.06.2026 | 46,98 | 47,80 | 46,40 | 47,20 | 0,73% | 92.418,00 |