25,400€
3,00%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,88 | 25,44 | 24,87 | 25,40 | 2,58% | 1.320,00 |
| 25.04.2024 | 24,64 | 24,84 | 24,36 | 24,76 | -0,04% | 5.460,00 |
| 24.04.2024 | 25,30 | 25,47 | 24,67 | 24,77 | -1,55% | 8.480,00 |
| 23.04.2024 | 24,75 | 25,25 | 24,73 | 25,16 | 2,28% | 9.145,00 |
| 22.04.2024 | 24,38 | 24,80 | 24,25 | 24,60 | 1,95% | 19.352,00 |
| 19.04.2024 | 24,28 | 24,32 | 23,90 | 24,13 | -0,98% | 16.591,00 |
| 18.04.2024 | 24,50 | 24,68 | 24,24 | 24,37 | -0,08% | 3.762,00 |
| 17.04.2024 | 25,24 | 25,28 | 24,22 | 24,39 | -3,29% | 3.830,00 |
| 16.04.2024 | 25,38 | 25,39 | 24,66 | 25,22 | -0,86% | 11.474,00 |
| 15.04.2024 | 25,83 | 26,15 | 25,43 | 25,44 | -0,90% | 25.650,00 |
| 12.04.2024 | 26,54 | 26,66 | 25,56 | 25,67 | -2,10% | 14.076,00 |
| 11.04.2024 | 26,08 | 26,36 | 25,96 | 26,22 | 0,23% | 5.687,00 |
| 10.04.2024 | 26,52 | 26,68 | 25,89 | 26,16 | -1,65% | 7.477,00 |
| 09.04.2024 | 27,06 | 27,15 | 26,29 | 26,60 | -2,13% | 5.150,00 |
| 08.04.2024 | 27,52 | 27,62 | 26,94 | 27,18 | -1,24% | 4.898,00 |
| 05.04.2024 | 28,26 | 28,52 | 27,35 | 27,52 | -2,93% | 7.494,00 |
| 04.04.2024 | 28,60 | 29,42 | 28,34 | 28,35 | -1,97% | 4.360,00 |
| 03.04.2024 | 29,07 | 29,11 | 28,58 | 28,92 | -0,48% | 7.708,00 |
| 02.04.2024 | 28,66 | 29,64 | 28,64 | 29,06 | 0,97% | 18.324,00 |
| 28.03.2024 | 29,09 | 29,36 | 28,68 | 28,78 | -1,27% | 4.804,00 |
| 27.03.2024 | 30,02 | 30,42 | 27,94 | 29,15 | -2,77% | 12.858,00 |
| 26.03.2024 | 30,17 | 30,17 | 29,86 | 29,98 | -0,33% | 14.900,00 |
| 25.03.2024 | 30,06 | 30,24 | 29,74 | 30,08 | 0,03% | 45.678,00 |
| 22.03.2024 | 30,05 | 30,32 | 29,86 | 30,07 | 0,13% | 12.950,00 |
| 21.03.2024 | 29,05 | 30,16 | 29,00 | 30,03 | 3,77% | 13.934,00 |
| 20.03.2024 | 28,85 | 29,26 | 28,69 | 28,94 | -0,07% | 19.959,00 |
| 19.03.2024 | 28,72 | 29,43 | 28,59 | 28,96 | 0,56% | 13.213,00 |
| 18.03.2024 | 28,63 | 28,91 | 28,51 | 28,80 | 0,98% | 13.837,00 |
| 15.03.2024 | 28,70 | 28,92 | 28,42 | 28,52 | -0,66% | 5.584,00 |
| 14.03.2024 | 28,55 | 29,04 | 28,48 | 28,71 | 0,70% | 13.496,00 |
| 13.03.2024 | 29,11 | 29,36 | 28,51 | 28,51 | -2,20% | 14.656,00 |
| 12.03.2024 | 29,29 | 29,38 | 28,80 | 29,15 | 0,00% | 8.350,00 |
| 11.03.2024 | 29,23 | 29,30 | 28,76 | 29,15 | -0,17% | 11.364,00 |
| 08.03.2024 | 30,09 | 30,22 | 29,20 | 29,20 | -2,89% | 9.290,00 |
| 07.03.2024 | 29,53 | 30,12 | 29,40 | 30,07 | 1,52% | 3.350,00 |
| 06.03.2024 | 29,48 | 29,70 | 29,14 | 29,62 | 0,78% | 2.080,00 |
| 05.03.2024 | 29,60 | 29,88 | 29,32 | 29,39 | -1,28% | - |
| 04.03.2024 | 29,85 | 30,08 | 29,61 | 29,77 | -0,47% | 4.290,00 |
| 01.03.2024 | 29,17 | 29,91 | 28,92 | 29,91 | 2,05% | 8.735,00 |
| 29.02.2024 | 29,47 | 29,63 | 29,10 | 29,31 | -0,51% | 468,00 |
| 28.02.2024 | 29,99 | 30,01 | 29,17 | 29,46 | -1,54% | 3.615,00 |
| 27.02.2024 | 29,94 | 30,46 | 29,82 | 29,92 | -0,37% | 5.654,00 |
| 26.02.2024 | 29,76 | 30,42 | 29,67 | 30,03 | 0,57% | 4.610,00 |
| 23.02.2024 | 30,73 | 30,81 | 29,68 | 29,86 | -3,05% | 8.930,00 |
| 22.02.2024 | 29,80 | 31,15 | 29,73 | 30,80 | 3,67% | 7.086,00 |
| 21.02.2024 | 30,16 | 30,24 | 29,36 | 29,71 | -1,33% | 9.010,00 |
| 20.02.2024 | 30,29 | 30,42 | 29,34 | 30,11 | -0,89% | 3.088,00 |
| 19.02.2024 | 30,06 | 30,42 | 29,72 | 30,38 | 1,33% | 17.010,00 |
| 16.02.2024 | 29,05 | 30,13 | 28,91 | 29,98 | 3,41% | 11.397,00 |
| 15.02.2024 | 28,95 | 29,40 | 28,86 | 28,99 | 0,17% | 7.500,00 |
| 14.02.2024 | 27,91 | 28,94 | 27,90 | 28,94 | 3,91% | 4.340,00 |
| 13.02.2024 | 28,06 | 28,36 | 27,81 | 27,85 | -0,89% | 4.718,00 |
| 12.02.2024 | 28,33 | 28,72 | 27,99 | 28,10 | -0,53% | 19.591,00 |
| 09.02.2024 | 27,97 | 28,42 | 27,51 | 28,25 | 1,11% | 46.158,00 |
| 08.02.2024 | 29,01 | 29,03 | 27,85 | 27,94 | -3,52% | 14.734,00 |
| 07.02.2024 | 29,51 | 29,52 | 28,83 | 28,96 | -1,90% | 16.260,00 |
| 06.02.2024 | 29,43 | 29,64 | 28,98 | 29,52 | 0,03% | 5.870,00 |
| 05.02.2024 | 29,43 | 29,63 | 29,05 | 29,51 | -0,30% | - |
| 02.02.2024 | 29,66 | 29,90 | 29,48 | 29,60 | 0,07% | 14.320,00 |
| 01.02.2024 | 28,93 | 29,71 | 28,93 | 29,58 | 1,86% | 4.604,00 |
| 31.01.2024 | 28,46 | 29,21 | 28,24 | 29,04 | 2,15% | 7.008,00 |
| 30.01.2024 | 29,57 | 29,90 | 28,33 | 28,43 | -4,15% | 3.184,00 |
| 29.01.2024 | 29,92 | 29,93 | 29,05 | 29,66 | -1,10% | 27.044,00 |
| 26.01.2024 | 29,76 | 30,16 | 29,05 | 29,99 | 0,20% | 3.859,00 |
| 25.01.2024 | 29,64 | 30,16 | 29,39 | 29,93 | 0,98% | 7.286,00 |
| 24.01.2024 | 27,76 | 29,80 | 27,70 | 29,64 | 7,27% | 7.413,00 |
| 23.01.2024 | 27,68 | 27,90 | 27,44 | 27,63 | -0,32% | - |
| 22.01.2024 | 27,57 | 27,92 | 27,50 | 27,72 | 0,80% | 11.951,00 |
| 19.01.2024 | 27,87 | 27,97 | 27,33 | 27,50 | -1,40% | 6.150,00 |
| 18.01.2024 | 26,70 | 27,93 | 26,65 | 27,89 | 4,61% | 2.980,00 |
| 17.01.2024 | 26,72 | 26,85 | 26,39 | 26,66 | -0,71% | 648,00 |
| 16.01.2024 | 26,34 | 27,02 | 26,04 | 26,85 | 1,63% | 6.184,00 |
| 15.01.2024 | 26,65 | 26,77 | 26,03 | 26,42 | -0,75% | 3.700,00 |
| 12.01.2024 | 26,13 | 26,71 | 26,09 | 26,62 | 2,07% | 28.667,00 |
| 11.01.2024 | 26,43 | 26,65 | 25,94 | 26,08 | -0,57% | 3.450,00 |
| 10.01.2024 | 26,12 | 26,39 | 25,91 | 26,23 | -0,42% | 2.000,00 |
| 09.01.2024 | 26,29 | 26,51 | 25,94 | 26,34 | 0,11% | 850,00 |
| 08.01.2024 | 25,90 | 26,35 | 25,42 | 26,31 | 1,35% | 13.596,00 |
| 05.01.2024 | 26,13 | 26,14 | 25,57 | 25,96 | -0,42% | 9.200,00 |
| 04.01.2024 | 26,21 | 26,54 | 25,96 | 26,07 | -0,42% | 5.496,00 |
| 03.01.2024 | 27,90 | 27,90 | 26,12 | 26,18 | -5,96% | 6.893,00 |
| 02.01.2024 | 28,41 | 28,67 | 27,77 | 27,84 | -2,04% | 12.025,00 |
| 29.12.2023 | 28,42 | 28,54 | 28,38 | 28,42 | 0,42% | 205,00 |
| 28.12.2023 | 28,30 | 28,30 | 28,30 | 28,30 | -0,21% | - |
| 27.12.2023 | 28,22 | 28,74 | 28,18 | 28,36 | 0,71% | 625,00 |
| 22.12.2023 | 28,52 | 28,52 | 28,16 | 28,16 | -1,47% | 15,00 |
| 21.12.2023 | 28,30 | 28,58 | 28,30 | 28,58 | 1,28% | 516,00 |
| 20.12.2023 | 28,20 | 28,66 | 28,14 | 28,22 | 0,07% | 2.675,00 |
| 19.12.2023 | 27,72 | 28,38 | 27,70 | 28,20 | 1,88% | 688,00 |
| 18.12.2023 | 27,90 | 27,98 | 27,58 | 27,68 | -0,57% | 1.330,00 |
| 15.12.2023 | 27,76 | 27,94 | 27,48 | 27,84 | 1,09% | 1.553,00 |
| 14.12.2023 | 27,48 | 28,04 | 27,38 | 27,54 | 0,66% | 3.914,00 |
| 13.12.2023 | 26,88 | 27,36 | 26,88 | 27,36 | 2,01% | 1.027,00 |
| 12.12.2023 | 26,42 | 27,00 | 26,36 | 26,82 | 1,44% | 9.405,00 |
| 11.12.2023 | 26,76 | 26,80 | 26,34 | 26,44 | -1,05% | 342,00 |
| 08.12.2023 | 26,10 | 26,86 | 26,10 | 26,72 | 2,22% | 846,00 |
| 07.12.2023 | 26,68 | 26,70 | 25,82 | 26,14 | -1,66% | 1.173,00 |
| 06.12.2023 | 26,52 | 26,82 | 26,24 | 26,58 | 0,99% | 1.214,00 |
| 05.12.2023 | 25,92 | 26,34 | 25,82 | 26,32 | 1,70% | 414,00 |
| 04.12.2023 | 26,14 | 26,56 | 25,86 | 25,88 | -1,07% | 2.660,00 |