19,065€
-1,12%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 19,23 | 19,38 | 18,88 | 19,07 | -0,83% | 16.904,00 |
| 31.03.2025 | 19,72 | 19,80 | 18,91 | 19,23 | -4,14% | 64.898,00 |
| 28.03.2025 | 20,98 | 21,08 | 19,71 | 20,06 | -6,11% | 23.313,00 |
| 27.03.2025 | 22,23 | 22,34 | 21,15 | 21,36 | -3,70% | 77.300,00 |
| 26.03.2025 | 23,01 | 23,28 | 22,14 | 22,18 | -4,02% | 62.538,00 |
| 25.03.2025 | 24,08 | 24,15 | 22,15 | 23,11 | -2,28% | 77.573,00 |
| 24.03.2025 | 23,60 | 23,82 | 23,14 | 23,65 | 0,55% | 8.089,00 |
| 21.03.2025 | 23,55 | 23,60 | 22,92 | 23,52 | -0,30% | 20.600,00 |
| 20.03.2025 | 24,21 | 24,30 | 23,29 | 23,59 | -2,36% | 11.727,00 |
| 19.03.2025 | 24,38 | 24,66 | 23,96 | 24,16 | -0,82% | 24.693,00 |
| 18.03.2025 | 23,70 | 24,78 | 23,56 | 24,36 | 2,18% | 11.720,00 |
| 17.03.2025 | 23,37 | 23,85 | 23,32 | 23,84 | 2,01% | 21.451,00 |
| 14.03.2025 | 22,46 | 23,40 | 22,30 | 23,37 | 4,70% | 28.987,00 |
| 13.03.2025 | 22,44 | 22,60 | 22,08 | 22,32 | -0,71% | 11.370,00 |
| 12.03.2025 | 22,32 | 22,62 | 22,06 | 22,48 | 0,90% | 93.882,00 |
| 11.03.2025 | 22,55 | 22,66 | 22,00 | 22,28 | -0,18% | 27.450,00 |
| 10.03.2025 | 23,27 | 23,46 | 22,18 | 22,32 | -3,88% | 12.888,00 |
| 07.03.2025 | 23,65 | 23,81 | 22,83 | 23,22 | -1,82% | 35.783,00 |
| 06.03.2025 | 23,81 | 24,36 | 23,34 | 23,65 | -0,04% | 25.780,00 |
| 05.03.2025 | 22,06 | 23,88 | 21,96 | 23,66 | 7,55% | 58.642,00 |
| 04.03.2025 | 22,82 | 23,00 | 21,43 | 22,00 | -2,61% | 37.175,00 |
| 03.03.2025 | 22,54 | 23,26 | 22,35 | 22,59 | 1,21% | 18.393,00 |
| 28.02.2025 | 22,61 | 22,68 | 22,00 | 22,32 | -1,67% | 7.975,00 |
| 27.02.2025 | 23,15 | 23,16 | 22,41 | 22,70 | -1,73% | 7.957,00 |
| 26.02.2025 | 22,79 | 23,33 | 22,66 | 23,10 | 2,12% | 20.976,00 |
| 25.02.2025 | 22,54 | 22,82 | 22,16 | 22,62 | 0,00% | 10.936,00 |
| 24.02.2025 | 22,17 | 22,92 | 22,00 | 22,62 | 3,33% | 5.365,00 |
| 21.02.2025 | 22,20 | 22,66 | 21,82 | 21,89 | -1,17% | 6.150,00 |
| 20.02.2025 | 21,95 | 22,36 | 21,76 | 22,15 | 0,96% | 36.710,00 |
| 19.02.2025 | 22,30 | 22,62 | 21,78 | 21,94 | -1,53% | 16.209,00 |
| 18.02.2025 | 22,05 | 22,50 | 21,72 | 22,28 | 0,77% | 13.087,00 |
| 17.02.2025 | 21,97 | 22,27 | 21,78 | 22,11 | 0,64% | 20.789,00 |
| 14.02.2025 | 21,72 | 22,22 | 21,72 | 21,97 | 1,24% | 15.505,00 |
| 13.02.2025 | 21,47 | 21,87 | 21,12 | 21,70 | 2,02% | 33.599,00 |
| 12.02.2025 | 21,78 | 21,90 | 20,96 | 21,27 | -2,61% | 31.533,00 |
| 11.02.2025 | 21,62 | 21,84 | 21,48 | 21,84 | 1,11% | 45.182,00 |
| 10.02.2025 | 21,37 | 21,68 | 21,31 | 21,60 | 1,17% | 7.191,00 |
| 07.02.2025 | 21,49 | 21,74 | 21,25 | 21,35 | -0,61% | 17.686,00 |
| 06.02.2025 | 21,05 | 21,60 | 21,00 | 21,48 | 2,09% | 25.885,00 |
| 05.02.2025 | 21,10 | 21,20 | 20,88 | 21,04 | -0,28% | 5.720,00 |
| 04.02.2025 | 21,15 | 21,30 | 20,96 | 21,10 | -0,80% | 9.733,00 |
| 03.02.2025 | 21,26 | 21,43 | 20,66 | 21,27 | -1,80% | 41.536,00 |
| 31.01.2025 | 22,05 | 22,19 | 21,66 | 21,66 | -1,72% | 17.789,00 |
| 30.01.2025 | 21,73 | 22,24 | 21,66 | 22,04 | 1,19% | 9.953,00 |
| 29.01.2025 | 21,77 | 22,72 | 21,62 | 21,78 | -0,14% | 14.929,00 |
| 28.01.2025 | 21,26 | 22,12 | 21,13 | 21,81 | 2,35% | 18.675,00 |
| 27.01.2025 | 21,93 | 22,17 | 20,75 | 21,31 | -4,27% | 12.470,00 |
| 24.01.2025 | 21,98 | 22,54 | 21,88 | 22,26 | 1,83% | 28.919,00 |
| 23.01.2025 | 22,16 | 22,29 | 21,55 | 21,86 | -1,31% | 10.280,00 |
| 22.01.2025 | 22,09 | 22,28 | 22,00 | 22,15 | 0,14% | 10.241,00 |
| 21.01.2025 | 22,12 | 22,46 | 21,61 | 22,12 | -0,36% | 20.155,00 |
| 20.01.2025 | 22,44 | 22,46 | 21,80 | 22,20 | -0,72% | 86.245,00 |
| 17.01.2025 | 21,81 | 22,47 | 21,70 | 22,36 | 2,38% | 12.928,00 |
| 16.01.2025 | 21,59 | 21,91 | 21,34 | 21,84 | 1,30% | 9.577,00 |
| 15.01.2025 | 21,25 | 21,69 | 21,22 | 21,56 | 1,51% | 10.465,00 |
| 14.01.2025 | 21,45 | 21,68 | 21,18 | 21,24 | -0,61% | 20.142,00 |
| 13.01.2025 | 21,83 | 21,99 | 21,06 | 21,37 | -2,82% | 17.479,00 |
| 10.01.2025 | 22,15 | 22,32 | 21,82 | 21,99 | -1,12% | 6.470,00 |
| 09.01.2025 | 22,52 | 22,60 | 21,97 | 22,24 | -1,24% | 7.808,00 |
| 08.01.2025 | 23,15 | 23,20 | 22,44 | 22,52 | -2,60% | 6.699,00 |
| 07.01.2025 | 22,95 | 23,36 | 22,29 | 23,12 | 0,43% | 11.093,00 |
| 06.01.2025 | 22,07 | 23,20 | 22,03 | 23,02 | 4,59% | 20.533,00 |
| 03.01.2025 | 22,36 | 22,54 | 21,94 | 22,01 | -1,78% | 5.418,00 |
| 02.01.2025 | 22,41 | 22,66 | 22,20 | 22,41 | 0,04% | 9.797,00 |
| 30.12.2024 | 22,50 | 22,54 | 22,19 | 22,40 | -0,62% | 6.050,00 |
| 27.12.2024 | 22,53 | 22,79 | 22,29 | 22,54 | -0,62% | 4.533,00 |
| 23.12.2024 | 22,45 | 22,70 | 22,14 | 22,68 | 1,61% | 10.154,00 |
| 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 |