19,310€
-0,52%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
Ask:
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 19,43 | 19,51 | 19,20 | 19,31 | -0,85% | 3.730,00 |
| 03.07.2025 | 19,60 | 19,76 | 19,44 | 19,48 | -0,76% | 3.390,00 |
| 02.07.2025 | 19,47 | 19,63 | 19,34 | 19,63 | 1,42% | 11.241,00 |
| 01.07.2025 | 19,58 | 19,70 | 19,11 | 19,35 | -1,12% | 6.249,00 |
| 30.06.2025 | 19,81 | 19,94 | 19,44 | 19,57 | -0,71% | 14.549,00 |
| 27.06.2025 | 19,34 | 19,83 | 19,19 | 19,71 | 2,23% | 7.988,00 |
| 26.06.2025 | 18,97 | 19,43 | 18,97 | 19,28 | 2,15% | 4.095,00 |
| 25.06.2025 | 19,04 | 19,18 | 18,87 | 18,88 | -0,92% | 33.272,00 |
| 24.06.2025 | 18,77 | 19,26 | 18,67 | 19,05 | 3,11% | 16.370,00 |
| 23.06.2025 | 18,30 | 18,68 | 18,27 | 18,48 | -0,27% | 53.507,00 |
| 20.06.2025 | 18,72 | 18,88 | 18,34 | 18,53 | -0,22% | 14.800,00 |
| 19.06.2025 | 18,73 | 18,79 | 18,35 | 18,57 | -0,91% | 9.055,00 |
| 18.06.2025 | 19,07 | 19,19 | 18,56 | 18,74 | -1,50% | 16.946,00 |
| 17.06.2025 | 19,24 | 19,56 | 19,00 | 19,02 | -1,35% | 11.092,00 |
| 16.06.2025 | 19,00 | 19,47 | 18,93 | 19,28 | 1,69% | 20.839,00 |
| 13.06.2025 | 18,75 | 19,19 | 18,74 | 18,96 | -4,48% | 20.907,00 |
| 12.06.2025 | 19,89 | 20,05 | 19,58 | 19,85 | -0,45% | 17.862,00 |
| 11.06.2025 | 19,54 | 20,26 | 19,52 | 19,94 | 1,63% | 32.667,00 |
| 10.06.2025 | 19,71 | 19,79 | 19,36 | 19,62 | -0,10% | 44.761,00 |
| 09.06.2025 | 19,42 | 19,72 | 19,31 | 19,64 | 1,29% | 11.350,00 |
| 06.06.2025 | 19,49 | 19,60 | 19,27 | 19,39 | -0,15% | 71.594,00 |
| 05.06.2025 | 19,36 | 19,76 | 19,29 | 19,42 | -0,10% | 21.020,00 |
| 04.06.2025 | 19,37 | 19,63 | 19,30 | 19,44 | 0,62% | 21.267,00 |
| 03.06.2025 | 19,01 | 19,37 | 18,63 | 19,32 | 1,98% | 22.585,00 |
| 02.06.2025 | 19,31 | 19,40 | 18,74 | 18,95 | -2,35% | 13.225,00 |
| 30.05.2025 | 19,43 | 19,64 | 19,22 | 19,40 | -0,72% | 3.840,00 |
| 29.05.2025 | 19,74 | 20,14 | 19,38 | 19,54 | 0,36% | 24.580,00 |
| 28.05.2025 | 19,33 | 19,61 | 19,30 | 19,47 | 0,80% | 22.078,00 |
| 27.05.2025 | 19,10 | 19,45 | 18,98 | 19,32 | 0,86% | 5.022,00 |
| 26.05.2025 | 19,04 | 19,37 | 19,03 | 19,15 | 3,01% | 16.890,00 |
| 23.05.2025 | 19,14 | 19,54 | 18,04 | 18,59 | -2,67% | 15.302,00 |
| 22.05.2025 | 19,07 | 19,30 | 18,81 | 19,10 | 0,37% | 13.379,00 |
| 21.05.2025 | 19,31 | 19,35 | 18,95 | 19,03 | -1,45% | 25.595,00 |
| 20.05.2025 | 19,44 | 19,59 | 19,04 | 19,31 | -0,62% | 16.282,00 |
| 19.05.2025 | 19,20 | 19,50 | 18,95 | 19,43 | 0,41% | 14.530,00 |
| 16.05.2025 | 19,42 | 19,62 | 19,15 | 19,35 | -0,08% | 9.313,00 |
| 15.05.2025 | 19,19 | 19,52 | 19,15 | 19,37 | 0,36% | 25.155,00 |
| 14.05.2025 | 19,30 | 19,75 | 18,86 | 19,30 | 1,21% | 40.665,00 |
| 13.05.2025 | 18,51 | 19,27 | 18,33 | 19,07 | -2,63% | 13.691,00 |
| 12.05.2025 | 18,84 | 19,71 | 18,80 | 19,58 | 4,99% | 19.365,00 |
| 09.05.2025 | 18,51 | 18,80 | 18,50 | 18,65 | 1,06% | 18.027,00 |
| 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 |