22,260€
0,45%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
Ask:
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,12 | 22,46 | 21,96 | 22,32 | 0,90% | 15.741,00 |
| 19.12.2024 | 22,29 | 22,62 | 22,12 | 22,12 | -1,34% | 4.101,00 |
| 18.12.2024 | 22,52 | 22,82 | 22,24 | 22,42 | -0,80% | 12.853,00 |
| 17.12.2024 | 21,81 | 22,75 | 21,81 | 22,60 | 4,82% | 11.859,00 |
| 16.12.2024 | 21,86 | 21,89 | 21,14 | 21,56 | -1,19% | 38.355,00 |
| 13.12.2024 | 21,64 | 22,02 | 21,64 | 21,82 | 0,51% | 11.559,00 |
| 12.12.2024 | 21,75 | 21,92 | 21,57 | 21,71 | -0,50% | 8.190,00 |
| 11.12.2024 | 21,59 | 21,90 | 21,46 | 21,82 | 1,30% | 16.918,00 |
| 10.12.2024 | 21,59 | 21,70 | 21,36 | 21,54 | -0,65% | 10.020,00 |
| 09.12.2024 | 21,52 | 21,78 | 21,31 | 21,68 | 0,98% | 18.665,00 |
| 06.12.2024 | 21,31 | 21,53 | 21,20 | 21,47 | 0,70% | 7.908,00 |
| 05.12.2024 | 21,22 | 21,68 | 21,10 | 21,32 | 0,00% | 15.984,00 |
| 04.12.2024 | 20,55 | 21,34 | 20,42 | 21,32 | 3,39% | 7.160,00 |
| 03.12.2024 | 20,77 | 20,96 | 20,26 | 20,62 | -1,20% | 31.185,00 |
| 02.12.2024 | 20,87 | 21,10 | 20,67 | 20,87 | -0,52% | 17.978,00 |
| 29.11.2024 | 21,06 | 21,11 | 20,72 | 20,98 | 0,00% | 6.356,00 |
| 28.11.2024 | 20,68 | 21,21 | 20,60 | 20,98 | 1,65% | 6.386,00 |
| 27.11.2024 | 20,90 | 20,99 | 20,46 | 20,64 | -1,48% | 9.625,00 |
| 26.11.2024 | 20,98 | 21,22 | 20,74 | 20,95 | -1,60% | 12.406,00 |
| 25.11.2024 | 21,26 | 21,38 | 20,96 | 21,29 | 1,04% | 17.414,00 |
| 22.11.2024 | 20,93 | 21,34 | 20,78 | 21,07 | 0,62% | 14.439,00 |
| 21.11.2024 | 20,84 | 21,12 | 20,50 | 20,94 | -0,10% | 24.388,00 |
| 20.11.2024 | 21,62 | 21,70 | 20,76 | 20,96 | -2,33% | 12.271,00 |
| 19.11.2024 | 21,55 | 21,64 | 20,96 | 21,46 | 0,14% | 11.208,00 |
| 18.11.2024 | 21,69 | 21,77 | 21,26 | 21,43 | -1,34% | 13.916,00 |
| 15.11.2024 | 21,85 | 21,92 | 21,43 | 21,72 | -1,23% | 14.552,00 |
| 14.11.2024 | 21,31 | 22,06 | 20,95 | 21,99 | 2,23% | 9.632,00 |
| 13.11.2024 | 21,93 | 22,08 | 20,45 | 21,51 | -1,96% | 101.270,00 |
| 12.11.2024 | 22,81 | 23,37 | 21,90 | 21,94 | -4,98% | 13.375,00 |
| 11.11.2024 | 22,61 | 23,18 | 22,61 | 23,09 | 2,26% | 12.089,00 |
| 08.11.2024 | 22,80 | 22,95 | 22,34 | 22,58 | -0,88% | 17.265,00 |
| 07.11.2024 | 22,15 | 23,07 | 21,86 | 22,78 | 2,98% | 11.757,00 |
| 06.11.2024 | 21,59 | 22,18 | 21,18 | 22,12 | 2,74% | 18.700,00 |
| 05.11.2024 | 21,86 | 22,41 | 20,60 | 21,53 | -1,37% | 11.162,00 |
| 04.11.2024 | 21,61 | 22,34 | 21,43 | 21,83 | 1,16% | 13.580,00 |
| 01.11.2024 | 21,51 | 21,76 | 21,42 | 21,58 | -0,55% | 24.727,00 |
| 31.10.2024 | 22,10 | 22,34 | 21,26 | 21,70 | -2,16% | 11.520,00 |
| 30.10.2024 | 22,95 | 23,05 | 22,00 | 22,18 | -3,86% | 26.243,00 |
| 29.10.2024 | 23,44 | 23,50 | 22,91 | 23,07 | -1,58% | 9.571,00 |
| 28.10.2024 | 23,42 | 23,54 | 23,22 | 23,44 | 0,43% | 6.295,00 |
| 25.10.2024 | 23,34 | 23,57 | 23,16 | 23,34 | -0,85% | 16.310,00 |
| 24.10.2024 | 23,37 | 23,81 | 23,28 | 23,54 | 1,20% | 8.851,00 |
| 23.10.2024 | 23,44 | 23,54 | 23,08 | 23,26 | -0,77% | 27.746,00 |
| 22.10.2024 | 23,61 | 23,70 | 23,22 | 23,44 | -0,68% | 14.467,00 |
| 21.10.2024 | 23,93 | 24,10 | 23,45 | 23,60 | -1,71% | 14.552,00 |
| 18.10.2024 | 23,86 | 24,64 | 23,81 | 24,01 | 0,46% | 37.609,00 |
| 17.10.2024 | 25,54 | 25,54 | 23,76 | 23,90 | -6,82% | 43.029,00 |
| 16.10.2024 | 26,97 | 27,13 | 25,32 | 25,65 | -5,59% | 29.386,00 |
| 15.10.2024 | 28,86 | 29,02 | 26,64 | 27,17 | -5,99% | 20.621,00 |
| 14.10.2024 | 28,87 | 29,02 | 28,33 | 28,90 | -0,14% | 21.345,00 |
| 11.10.2024 | 28,88 | 29,01 | 28,32 | 28,94 | -0,31% | 4.989,00 |
| 10.10.2024 | 28,66 | 29,13 | 28,36 | 29,03 | -0,10% | 1.550,00 |
| 09.10.2024 | 28,21 | 29,09 | 28,00 | 29,06 | 2,72% | 16.023,00 |
| 08.10.2024 | 28,36 | 28,54 | 28,05 | 28,29 | -1,08% | 20.736,00 |
| 07.10.2024 | 27,42 | 29,18 | 27,41 | 28,60 | 4,30% | 41.864,00 |
| 04.10.2024 | 27,10 | 27,66 | 27,10 | 27,42 | 1,48% | 520,00 |
| 03.10.2024 | 27,34 | 27,38 | 26,98 | 27,02 | -1,46% | 400,00 |
| 02.10.2024 | 26,94 | 27,48 | 26,94 | 27,42 | 1,93% | 49,00 |
| 01.10.2024 | 27,56 | 27,86 | 26,90 | 26,90 | -1,97% | 657,00 |
| 30.09.2024 | 27,44 | 27,44 | 27,44 | 27,44 | 0,44% | - |
| 27.09.2024 | 27,40 | 27,72 | 27,32 | 27,32 | -0,15% | 260,00 |
| 26.09.2024 | 26,54 | 27,40 | 26,52 | 27,36 | 3,71% | 2.930,00 |
| 25.09.2024 | 26,38 | 26,68 | 26,14 | 26,38 | -0,60% | 3.532,00 |
| 24.09.2024 | 26,54 | 26,54 | 26,54 | 26,54 | 0,99% | - |
| 23.09.2024 | 26,68 | 26,94 | 26,10 | 26,28 | -1,57% | 1.869,00 |
| 20.09.2024 | 27,32 | 27,36 | 26,64 | 26,70 | -2,41% | 600,00 |
| 19.09.2024 | 27,22 | 27,66 | 26,78 | 27,36 | -1,16% | 5.843,00 |
| 18.09.2024 | 26,76 | 28,50 | 26,60 | 27,68 | 3,52% | 19.522,00 |
| 17.09.2024 | 26,86 | 27,32 | 26,64 | 26,74 | -0,37% | 1.210,00 |
| 16.09.2024 | 27,06 | 27,42 | 26,70 | 26,84 | -0,89% | 896,00 |
| 13.09.2024 | 26,96 | 27,58 | 26,96 | 27,08 | 0,52% | 100,00 |
| 12.09.2024 | 26,76 | 27,06 | 26,76 | 26,94 | 1,05% | 373,00 |
| 11.09.2024 | 26,80 | 27,16 | 26,40 | 26,66 | -0,45% | 542,00 |
| 10.09.2024 | 26,66 | 27,10 | 26,62 | 26,78 | 0,98% | 705,00 |
| 09.09.2024 | 26,52 | 26,52 | 26,52 | 26,52 | 1,22% | - |
| 06.09.2024 | 26,70 | 26,98 | 26,18 | 26,20 | -1,80% | 968,00 |
| 05.09.2024 | 26,84 | 26,96 | 26,54 | 26,68 | -0,60% | 25,00 |
| 04.09.2024 | 27,16 | 27,16 | 26,54 | 26,84 | -1,61% | 405,00 |
| 03.09.2024 | 27,82 | 28,22 | 27,28 | 27,28 | -1,94% | 781,00 |
| 02.09.2024 | 28,02 | 28,14 | 27,48 | 27,82 | -0,78% | 1.208,00 |
| 30.08.2024 | 27,88 | 28,26 | 27,82 | 28,04 | 0,57% | - |
| 29.08.2024 | 27,64 | 28,10 | 27,64 | 27,88 | 0,87% | 970,00 |
| 28.08.2024 | 27,64 | 27,64 | 27,64 | 27,64 | 0,00% | - |
| 27.08.2024 | 27,78 | 27,92 | 27,50 | 27,64 | -0,50% | 1.820,00 |
| 26.08.2024 | 28,18 | 28,32 | 27,78 | 27,78 | -1,42% | - |
| 23.08.2024 | 28,00 | 28,38 | 27,92 | 28,18 | 0,64% | 200,00 |
| 22.08.2024 | 28,84 | 28,84 | 27,98 | 28,00 | -2,91% | 881,00 |
| 21.08.2024 | 28,30 | 28,86 | 28,30 | 28,84 | 1,76% | 200,00 |
| 20.08.2024 | 28,12 | 28,82 | 28,12 | 28,34 | 0,71% | 450,00 |
| 19.08.2024 | 28,42 | 28,72 | 28,12 | 28,14 | -0,42% | 1.886,00 |
| 16.08.2024 | 28,52 | 28,86 | 28,26 | 28,26 | -0,77% | 200,00 |
| 15.08.2024 | 27,64 | 28,66 | 27,64 | 28,48 | 3,19% | 2.000,00 |
| 14.08.2024 | 28,04 | 28,14 | 27,60 | 27,60 | -1,15% | 480,00 |
| 13.08.2024 | 28,38 | 28,48 | 27,60 | 27,92 | -1,62% | 19.396,00 |
| 12.08.2024 | 27,56 | 28,70 | 27,40 | 28,38 | 3,58% | 21.044,00 |
| 09.08.2024 | 25,48 | 27,58 | 25,48 | 27,40 | 9,86% | 8.317,00 |
| 08.08.2024 | 24,98 | 25,12 | 24,70 | 24,94 | 0,16% | 2.867,00 |
| 07.08.2024 | 24,54 | 25,26 | 24,54 | 24,90 | 1,47% | 1.030,00 |
| 06.08.2024 | 24,88 | 24,96 | 24,42 | 24,54 | -0,41% | 3.822,00 |
| 05.08.2024 | 24,62 | 24,78 | 23,78 | 24,64 | -2,07% | 3.907,00 |