Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.06.2026 | 47,80 | 47,90 | 46,86 | 46,86 | -1,60% | 63.266,00 |
| 23.06.2026 | 46,10 | 48,42 | 46,00 | 47,62 | 1,02% | 156.271,00 |
| 22.06.2026 | 47,50 | 47,50 | 46,92 | 47,14 | 1,86% | 15.820,00 |
| 19.06.2026 | 44,94 | 46,30 | 44,62 | 46,28 | 3,91% | 113.295,00 |
| 18.06.2026 | 45,00 | 45,00 | 44,22 | 44,54 | -0,76% | 25.167,00 |
| 17.06.2026 | 44,36 | 45,54 | 44,22 | 44,88 | 0,40% | 84.295,00 |
| 16.06.2026 | 45,00 | 45,02 | 44,40 | 44,70 | 0,31% | 25.860,00 |
| 15.06.2026 | 45,38 | 45,40 | 44,24 | 44,56 | 2,01% | 44.997,00 |
| 12.06.2026 | 44,68 | 44,72 | 43,40 | 43,68 | 0,28% | 34.932,00 |
| 11.06.2026 | 42,98 | 43,56 | 42,98 | 43,56 | 0,83% | 11.223,00 |
| 10.06.2026 | 43,00 | 43,50 | 41,64 | 43,20 | -2,61% | 80.391,00 |
| 09.06.2026 | 44,40 | 44,82 | 43,96 | 44,36 | 2,40% | 53.211,00 |
| 08.06.2026 | 42,50 | 43,54 | 42,34 | 43,32 | -2,87% | 114.628,00 |
| 05.06.2026 | 45,80 | 45,82 | 44,24 | 44,60 | -3,80% | 112.231,00 |
| 04.06.2026 | 47,48 | 47,48 | 45,74 | 46,36 | -3,30% | 60.163,00 |
| 03.06.2026 | 47,12 | 47,94 | 46,40 | 47,94 | 4,08% | 87.833,00 |
| 02.06.2026 | 45,82 | 46,84 | 45,80 | 46,06 | 1,28% | 90.939,00 |
| 01.06.2026 | 46,68 | 46,68 | 45,48 | 45,48 | -0,39% | 61.616,00 |
| 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 |