18,600€
1,25%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,51 | 18,80 | 18,50 | 18,60 | 0,76% | 12.127,00 |
| 08.05.2025 | 18,13 | 18,56 | 17,95 | 18,46 | 2,70% | 7.840,00 |
| 07.05.2025 | 17,99 | 18,08 | 17,70 | 17,97 | 0,36% | 17.316,00 |
| 06.05.2025 | 18,19 | 18,21 | 17,42 | 17,91 | -1,67% | 54.737,00 |
| 05.05.2025 | 18,35 | 18,48 | 18,01 | 18,21 | 0,05% | 17.456,00 |
| 02.05.2025 | 17,73 | 18,27 | 17,61 | 18,20 | 3,97% | 23.944,00 |
| 30.04.2025 | 17,56 | 17,58 | 17,11 | 17,51 | 0,09% | - |
| 29.04.2025 | 17,82 | 17,84 | 17,38 | 17,49 | -2,02% | 33.837,00 |
| 28.04.2025 | 17,73 | 18,07 | 17,49 | 17,85 | 0,34% | 58.128,00 |
| 25.04.2025 | 17,45 | 17,86 | 17,41 | 17,79 | 2,60% | 31.285,00 |
| 24.04.2025 | 17,27 | 17,47 | 16,84 | 17,34 | 0,93% | 22.466,00 |
| 23.04.2025 | 16,89 | 17,65 | 16,67 | 17,18 | 4,00% | 50.090,00 |
| 22.04.2025 | 16,51 | 16,56 | 16,15 | 16,52 | 0,30% | 2.210,00 |
| 17.04.2025 | 16,46 | 16,78 | 16,34 | 16,47 | 1,79% | 8.545,00 |
| 16.04.2025 | 16,77 | 16,77 | 16,18 | 16,18 | -4,66% | 35.288,00 |
| 15.04.2025 | 16,58 | 17,04 | 16,47 | 16,97 | 2,79% | 16.599,00 |
| 14.04.2025 | 16,58 | 16,77 | 16,19 | 16,51 | 2,99% | 16.794,00 |
| 11.04.2025 | 16,47 | 16,63 | 15,56 | 16,03 | -1,11% | 8.104,00 |
| 10.04.2025 | 17,42 | 17,42 | 15,84 | 16,21 | -4,65% | 12.160,00 |
| 09.04.2025 | 15,86 | 17,06 | 15,10 | 17,00 | 9,18% | 58.506,00 |
| 08.04.2025 | 15,83 | 16,36 | 15,54 | 15,57 | 0,39% | 73.603,00 |
| 07.04.2025 | 14,80 | 15,98 | 14,44 | 15,51 | -0,58% | 93.793,00 |
| 04.04.2025 | 16,83 | 16,88 | 15,03 | 15,60 | -7,31% | 82.775,00 |
| 03.04.2025 | 18,13 | 18,27 | 16,73 | 16,83 | -11,14% | 22.092,00 |
| 02.04.2025 | 19,07 | 19,12 | 18,68 | 18,94 | -0,63% | 8.404,00 |
| 01.04.2025 | 19,22 | 19,34 | 18,90 | 19,06 | -1,14% | 7.781,00 |
| 31.03.2025 | 19,75 | 19,75 | 18,93 | 19,28 | -4,17% | 56.128,00 |
| 28.03.2025 | 20,96 | 21,04 | 19,66 | 20,12 | -5,27% | 11.386,00 |
| 27.03.2025 | 22,22 | 22,22 | 21,16 | 21,24 | -4,32% | 63.488,00 |
| 26.03.2025 | 23,00 | 23,16 | 22,14 | 22,20 | -2,37% | 41.607,00 |
| 25.03.2025 | 22,74 | 22,74 | 22,74 | 22,74 | -2,90% | - |
| 24.03.2025 | 23,62 | 23,78 | 23,16 | 23,42 | -0,34% | 1.399,00 |
| 21.03.2025 | 23,46 | 23,50 | 22,98 | 23,50 | 0,17% | 2.625,00 |
| 20.03.2025 | 24,18 | 24,24 | 23,34 | 23,46 | -2,74% | 1.985,00 |
| 19.03.2025 | 24,20 | 24,60 | 24,00 | 24,12 | -1,23% | 5.306,00 |
| 18.03.2025 | 23,66 | 24,72 | 23,56 | 24,42 | 2,78% | 4.035,00 |
| 17.03.2025 | 23,34 | 23,82 | 23,34 | 23,76 | 2,33% | 8.441,00 |
| 15.03.2025 | 22,22 | 23,36 | 22,22 | 23,22 | 3,48% | 15.964,00 |
| 14.03.2025 | 22,44 | 22,44 | 22,44 | 22,44 | 0,63% | - |
| 13.03.2025 | 22,36 | 22,58 | 22,20 | 22,30 | -0,36% | 4.809,00 |
| 12.03.2025 | 22,26 | 22,60 | 22,10 | 22,38 | 1,08% | 74.765,00 |
| 11.03.2025 | 22,46 | 22,46 | 22,00 | 22,14 | -0,63% | 2.800,00 |
| 10.03.2025 | 23,40 | 23,42 | 22,18 | 22,28 | -3,21% | 3.814,00 |
| 07.03.2025 | 23,60 | 23,74 | 22,84 | 23,02 | -2,54% | 19.759,00 |
| 06.03.2025 | 23,74 | 24,28 | 23,40 | 23,62 | -0,08% | 6.933,00 |
| 05.03.2025 | 21,88 | 23,78 | 21,88 | 23,64 | 7,65% | 41.842,00 |
| 04.03.2025 | 22,68 | 22,78 | 21,44 | 21,96 | -2,14% | 23.143,00 |
| 03.03.2025 | 22,54 | 23,18 | 22,30 | 22,44 | 0,99% | 6.790,00 |
| 28.02.2025 | 22,58 | 22,58 | 22,00 | 22,22 | -1,68% | 2.903,00 |
| 27.02.2025 | 23,08 | 23,08 | 22,48 | 22,60 | -1,99% | 2.212,00 |
| 26.02.2025 | 22,70 | 23,26 | 22,70 | 23,06 | 3,41% | 7.534,00 |
| 25.02.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -1,33% | - |
| 24.02.2025 | 21,96 | 22,90 | 21,94 | 22,60 | 3,29% | 1.065,00 |
| 21.02.2025 | 22,12 | 22,54 | 21,78 | 21,88 | -1,08% | 850,00 |
| 20.02.2025 | 21,98 | 22,32 | 21,80 | 22,12 | 1,00% | 2.530,00 |
| 19.02.2025 | 22,24 | 22,56 | 21,70 | 21,90 | -1,35% | 8.492,00 |
| 18.02.2025 | 22,04 | 22,50 | 21,74 | 22,20 | 1,09% | 4.054,00 |
| 17.02.2025 | 22,20 | 22,26 | 21,84 | 21,96 | 0,00% | 8.719,00 |
| 14.02.2025 | 21,78 | 22,22 | 21,78 | 21,96 | 1,01% | 4.635,00 |
| 13.02.2025 | 21,24 | 21,84 | 21,16 | 21,74 | 2,45% | 18.295,00 |
| 12.02.2025 | 21,74 | 21,90 | 21,02 | 21,22 | -2,12% | 22.153,00 |
| 11.02.2025 | 21,56 | 21,78 | 21,54 | 21,68 | 0,56% | 25.182,00 |
| 10.02.2025 | 21,24 | 21,66 | 21,24 | 21,56 | 0,65% | 1.426,00 |
| 07.02.2025 | 21,34 | 21,68 | 21,16 | 21,42 | 0,19% | 6.496,00 |
| 06.02.2025 | 21,00 | 21,60 | 21,00 | 21,38 | 1,71% | 17.945,00 |
| 05.02.2025 | 21,08 | 21,10 | 20,92 | 21,02 | -0,28% | 956,00 |
| 04.02.2025 | 21,14 | 21,26 | 21,04 | 21,08 | -0,66% | 2.470,00 |
| 03.02.2025 | 21,32 | 21,34 | 20,64 | 21,22 | -2,12% | 3.848,00 |
| 31.01.2025 | 21,98 | 22,16 | 21,68 | 21,68 | -1,19% | 2.591,00 |
| 30.01.2025 | 21,62 | 22,20 | 21,62 | 21,94 | 1,11% | 1.103,00 |
| 29.01.2025 | 22,34 | 22,54 | 21,66 | 21,70 | 0,18% | 3.836,00 |
| 28.01.2025 | 21,24 | 22,12 | 21,20 | 21,66 | 3,84% | 5.605,00 |
| 27.01.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -5,87% | - |
| 24.01.2025 | 21,98 | 22,54 | 21,94 | 22,16 | 1,84% | 19.945,00 |
| 23.01.2025 | 22,30 | 22,30 | 21,56 | 21,76 | -1,63% | 1.745,00 |
| 22.01.2025 | 22,16 | 22,28 | 21,98 | 22,12 | 0,36% | 1.503,00 |
| 21.01.2025 | 22,08 | 22,44 | 21,64 | 22,04 | -0,27% | 6.596,00 |
| 20.01.2025 | 22,40 | 22,46 | 21,82 | 22,10 | -1,25% | 21.218,00 |
| 17.01.2025 | 21,76 | 22,38 | 21,74 | 22,38 | 2,57% | 2.669,00 |
| 16.01.2025 | 21,64 | 21,88 | 21,38 | 21,82 | 1,49% | 1.328,00 |
| 15.01.2025 | 21,34 | 21,66 | 21,26 | 21,50 | 1,42% | 1.728,00 |
| 14.01.2025 | 21,46 | 21,60 | 21,16 | 21,20 | -0,47% | 5.211,00 |
| 13.01.2025 | 21,94 | 21,94 | 21,10 | 21,30 | -3,09% | 3.726,00 |
| 10.01.2025 | 22,16 | 22,28 | 21,74 | 21,98 | -0,81% | 1.340,00 |
| 09.01.2025 | 22,46 | 22,46 | 21,98 | 22,16 | -1,34% | 2.072,00 |
| 08.01.2025 | 23,04 | 23,18 | 22,38 | 22,46 | -2,43% | 1.917,00 |
| 07.01.2025 | 22,92 | 23,36 | 22,74 | 23,02 | 0,35% | 2.251,00 |
| 06.01.2025 | 22,04 | 23,18 | 22,02 | 22,94 | 4,65% | 4.254,00 |
| 03.01.2025 | 22,38 | 22,38 | 21,90 | 21,92 | -2,06% | 934,00 |
| 02.01.2025 | 22,30 | 22,66 | 22,18 | 22,38 | -0,09% | 2.062,00 |
| 30.12.2024 | 22,50 | 22,54 | 22,36 | 22,40 | -0,09% | 2.146,00 |
| 27.12.2024 | 22,34 | 22,78 | 22,22 | 22,42 | -0,62% | 369,00 |
| 23.12.2024 | 22,32 | 22,58 | 22,18 | 22,56 | 1,35% | 1.372,00 |
| 21.12.2024 | 22,06 | 22,42 | 21,98 | 22,26 | 1,18% | 1.352,00 |
| 20.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,72% | - |
| 19.12.2024 | 22,22 | 22,54 | 22,06 | 22,16 | -0,36% | 351,00 |
| 18.12.2024 | 22,56 | 22,84 | 22,24 | 22,24 | -1,51% | 5.480,00 |
| 17.12.2024 | 22,24 | 22,72 | 22,20 | 22,58 | 4,06% | 4.472,00 |
| 16.12.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,37% | - |
| 13.12.2024 | 21,68 | 21,98 | 21,68 | 21,78 | 0,46% | 2.334,00 |