45,860€
1,51%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
Ask:
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 45,82 | 46,42 | 45,10 | 45,66 | 2,06% | 177.592,00 |
| 28.05.2026 | 45,16 | 45,60 | 44,72 | 44,74 | -1,06% | 27.532,00 |
| 27.05.2026 | 45,76 | 46,10 | 45,18 | 45,22 | -1,35% | 86.704,00 |
| 26.05.2026 | 45,22 | 45,92 | 44,76 | 45,84 | 1,73% | 81.322,00 |
| 25.05.2026 | 45,06 | 45,08 | 44,70 | 45,06 | 0,99% | 56.511,00 |
| 22.05.2026 | 43,32 | 44,64 | 43,30 | 44,62 | 5,38% | 161.298,00 |
| 21.05.2026 | 42,76 | 43,24 | 42,22 | 42,34 | -0,70% | 69.454,00 |
| 20.05.2026 | 43,12 | 43,12 | 41,90 | 42,64 | -0,14% | 128.884,00 |
| 19.05.2026 | 42,54 | 43,46 | 42,36 | 42,70 | -5,61% | 65.238,00 |
| 18.05.2026 | 45,00 | 46,02 | 44,36 | 45,24 | 2,08% | 165.009,00 |
| 15.05.2026 | 44,74 | 45,54 | 43,78 | 44,32 | -2,59% | 247.413,00 |
| 14.05.2026 | 45,00 | 46,00 | 44,90 | 45,50 | 4,94% | 236.226,00 |
| 13.05.2026 | 40,94 | 44,12 | 40,50 | 43,36 | 8,18% | 340.725,00 |
| 12.05.2026 | 39,20 | 41,96 | 39,20 | 40,08 | 11,52% | 574.511,00 |
| 11.05.2026 | 35,90 | 36,08 | 35,42 | 35,94 | 2,57% | 94.792,00 |
| 08.05.2026 | 34,20 | 35,08 | 34,20 | 35,04 | -0,06% | 55.397,00 |
| 07.05.2026 | 35,20 | 35,30 | 34,68 | 35,06 | 1,04% | 41.012,00 |
| 06.05.2026 | 34,22 | 34,98 | 33,66 | 34,70 | 1,76% | 87.265,00 |
| 05.05.2026 | 34,00 | 34,16 | 33,72 | 34,10 | -0,47% | 21.645,00 |
| 04.05.2026 | 32,90 | 34,46 | 32,78 | 34,26 | 5,09% | 117.572,00 |
| 30.04.2026 | 32,08 | 32,96 | 31,92 | 32,60 | -0,31% | 26.286,00 |
| 29.04.2026 | 31,94 | 33,26 | 31,94 | 32,70 | 3,22% | 192.987,00 |
| 28.04.2026 | 32,68 | 32,80 | 31,66 | 31,68 | -5,55% | 106.213,00 |
| 27.04.2026 | 33,92 | 34,00 | 33,42 | 33,54 | -1,18% | 25.567,00 |
| 24.04.2026 | 33,70 | 34,26 | 33,46 | 33,94 | 0,59% | 50.656,00 |
| 23.04.2026 | 34,00 | 34,34 | 33,58 | 33,74 | -1,29% | 42.550,00 |
| 22.04.2026 | 34,04 | 34,48 | 34,00 | 34,18 | 1,12% | 61.998,00 |
| 21.04.2026 | 34,32 | 34,38 | 33,78 | 33,80 | 0,06% | 93.759,00 |
| 20.04.2026 | 33,00 | 33,84 | 32,90 | 33,78 | 2,49% | 89.469,00 |
| 17.04.2026 | 32,22 | 32,98 | 32,02 | 32,96 | 3,91% | 60.171,00 |
| 16.04.2026 | 31,56 | 32,08 | 31,56 | 31,72 | -0,63% | 23.906,00 |
| 15.04.2026 | 31,66 | 32,24 | 31,60 | 31,92 | 0,44% | 86.339,00 |
| 14.04.2026 | 31,48 | 31,96 | 31,36 | 31,78 | 2,98% | 19.121,00 |
| 13.04.2026 | 30,10 | 31,02 | 29,94 | 30,86 | -0,45% | 33.656,00 |
| 10.04.2026 | 29,80 | 31,04 | 29,68 | 31,00 | 3,75% | 97.144,00 |
| 09.04.2026 | 30,06 | 30,16 | 29,52 | 29,88 | 1,29% | 148.760,00 |
| 08.04.2026 | 29,90 | 30,10 | 29,22 | 29,50 | 1,65% | 124.261,00 |
| 07.04.2026 | 29,00 | 29,46 | 28,60 | 29,02 | 3,13% | 115.433,00 |
| 02.04.2026 | 28,70 | 28,72 | 28,06 | 28,14 | -3,96% | 41.100,00 |
| 01.04.2026 | 29,60 | 29,62 | 28,80 | 29,30 | 5,02% | 104.040,00 |
| 31.03.2026 | 27,20 | 28,20 | 27,00 | 27,90 | 1,45% | 77.542,00 |
| 30.03.2026 | 26,70 | 28,06 | 26,56 | 27,50 | 2,08% | 137.643,00 |
| 27.03.2026 | 28,40 | 28,50 | 26,72 | 26,94 | -5,74% | 90.814,00 |
| 26.03.2026 | 28,90 | 29,24 | 28,34 | 28,58 | -1,18% | 123.277,00 |
| 25.03.2026 | 26,50 | 29,30 | 25,90 | 28,92 | 16,24% | 354.731,00 |
| 24.03.2026 | 25,28 | 25,30 | 24,72 | 24,88 | 2,89% | 40.269,00 |
| 23.03.2026 | 24,42 | 24,46 | 24,00 | 24,18 | -4,95% | 47.295,00 |
| 20.03.2026 | 25,60 | 26,00 | 25,30 | 25,44 | 2,33% | 22.816,00 |
| 19.03.2026 | 25,72 | 25,72 | 24,86 | 24,86 | -4,90% | 36.663,00 |
| 18.03.2026 | 26,48 | 26,94 | 26,06 | 26,14 | 2,67% | 31.406,00 |
| 17.03.2026 | 26,50 | 26,50 | 25,42 | 25,46 | -3,41% | 14.872,00 |
| 16.03.2026 | 26,44 | 26,70 | 26,14 | 26,36 | 0,08% | 141.317,00 |
| 13.03.2026 | 26,74 | 27,12 | 26,34 | 26,34 | -2,08% | 121.728,00 |
| 12.03.2026 | 26,90 | 27,14 | 26,78 | 26,90 | -0,52% | 36.415,00 |
| 11.03.2026 | 27,34 | 27,62 | 26,94 | 27,04 | -3,01% | 13.203,00 |
| 10.03.2026 | 27,70 | 27,88 | 27,64 | 27,88 | 5,85% | 8.794,00 |
| 09.03.2026 | 26,80 | 26,94 | 26,28 | 26,34 | -6,06% | 24.979,00 |
| 06.03.2026 | 28,36 | 28,62 | 28,04 | 28,04 | -3,24% | 66.349,00 |
| 05.03.2026 | 28,50 | 29,84 | 28,44 | 28,98 | 9,19% | 330.105,00 |
| 04.03.2026 | 26,80 | 26,88 | 26,36 | 26,54 | 0,61% | 20.597,00 |
| 03.03.2026 | 27,28 | 27,34 | 26,22 | 26,38 | -5,11% | 190.420,00 |
| 02.03.2026 | 27,22 | 27,84 | 26,80 | 27,80 | -1,07% | 130.884,00 |
| 27.02.2026 | 28,26 | 28,34 | 27,72 | 28,10 | -1,95% | 39.343,00 |
| 26.02.2026 | 28,16 | 28,70 | 27,90 | 28,66 | 1,56% | 38.670,00 |
| 25.02.2026 | 28,04 | 28,44 | 27,90 | 28,22 | 0,21% | 90.590,00 |
| 24.02.2026 | 27,72 | 28,20 | 27,66 | 28,16 | 2,18% | 51.018,00 |
| 23.02.2026 | 27,50 | 27,76 | 27,20 | 27,56 | 0,58% | 37.247,00 |
| 20.02.2026 | 27,40 | 27,64 | 27,32 | 27,40 | -0,58% | 21.939,00 |
| 19.02.2026 | 27,98 | 28,10 | 27,48 | 27,56 | 0,15% | 24.964,00 |
| 18.02.2026 | 27,08 | 27,74 | 27,06 | 27,52 | 3,23% | 61.583,00 |
| 17.02.2026 | 26,98 | 27,02 | 26,46 | 26,66 | -2,34% | 40.222,00 |
| 16.02.2026 | 27,80 | 27,80 | 26,98 | 27,30 | 1,11% | 99.441,00 |
| 13.02.2026 | 24,60 | 27,04 | 24,08 | 27,00 | -1,96% | 231.988,00 |
| 12.02.2026 | 27,70 | 27,90 | 27,04 | 27,54 | -0,51% | 111.551,00 |
| 11.02.2026 | 27,04 | 27,70 | 26,86 | 27,68 | 4,22% | 64.083,00 |
| 10.02.2026 | 26,36 | 26,56 | 26,28 | 26,56 | 0,00% | 3.830,00 |
| 09.02.2026 | 26,50 | 26,62 | 26,36 | 26,56 | 1,22% | 19.508,00 |
| 06.02.2026 | 26,08 | 26,24 | 26,00 | 26,24 | -1,28% | 6.538,00 |
| 05.02.2026 | 26,50 | 26,60 | 26,48 | 26,58 | -0,75% | 10.167,00 |
| 04.02.2026 | 26,52 | 26,98 | 26,26 | 26,78 | 0,45% | 47.111,00 |
| 03.02.2026 | 27,00 | 27,04 | 26,38 | 26,66 | 1,60% | 62.092,00 |
| 02.02.2026 | 25,98 | 26,24 | 25,60 | 26,24 | -0,61% | 55.041,00 |
| 30.01.2026 | 24,88 | 26,76 | 24,84 | 26,40 | 10,74% | 428.285,00 |
| 29.01.2026 | 24,12 | 24,36 | 23,78 | 23,84 | -2,69% | 61.272,00 |
| 28.01.2026 | 24,52 | 26,08 | 24,26 | 24,50 | 10,66% | 728.126,00 |
| 27.01.2026 | 22,48 | 22,48 | 21,94 | 22,14 | -0,72% | 23.800,00 |
| 26.01.2026 | 22,56 | 22,58 | 22,02 | 22,30 | -0,36% | 149.034,00 |
| 23.01.2026 | 22,68 | 22,70 | 22,30 | 22,38 | -0,53% | 30.809,00 |
| 22.01.2026 | 22,38 | 22,64 | 22,10 | 22,50 | 5,14% | 117.139,00 |
| 21.01.2026 | 21,78 | 22,14 | 21,34 | 21,40 | -0,83% | 47.418,00 |
| 20.01.2026 | 21,36 | 21,74 | 21,14 | 21,58 | 0,28% | 163.205,00 |
| 19.01.2026 | 21,42 | 21,60 | 21,04 | 21,52 | -2,62% | 167.414,00 |
| 16.01.2026 | 21,94 | 22,14 | 21,68 | 22,10 | 0,73% | 102.836,00 |
| 15.01.2026 | 21,12 | 22,00 | 21,08 | 21,94 | 4,58% | 166.004,00 |
| 14.01.2026 | 21,00 | 21,12 | 20,56 | 20,98 | -1,13% | 117.009,00 |
| 13.01.2026 | 21,28 | 21,32 | 20,98 | 21,22 | 0,38% | 22.710,00 |
| 12.01.2026 | 21,44 | 21,44 | 20,94 | 21,14 | 0,00% | 62.017,00 |
| 09.01.2026 | 20,98 | 21,36 | 20,84 | 21,14 | -0,19% | 23.547,00 |
| 08.01.2026 | 21,62 | 21,74 | 21,12 | 21,18 | -0,94% | 80.715,00 |
| 07.01.2026 | 21,32 | 21,42 | 21,22 | 21,38 | 2,89% | 21.020,00 |