19,790€
-0,90%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
Ask:
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 20,11 | 20,11 | 19,11 | 19,79 | -0,90% | 11.930,00 |
| 13.11.2025 | 20,96 | 21,13 | 19,94 | 19,97 | -4,08% | 18.938,00 |
| 12.11.2025 | 18,80 | 21,07 | 18,62 | 20,82 | 11,10% | 36.370,00 |
| 11.11.2025 | 18,51 | 18,79 | 18,22 | 18,74 | 1,68% | 19.578,00 |
| 10.11.2025 | 18,38 | 18,92 | 18,33 | 18,43 | 0,55% | 1.706,00 |
| 07.11.2025 | 18,44 | 18,75 | 18,09 | 18,33 | -0,11% | 5.750,00 |
| 06.11.2025 | 18,86 | 18,93 | 18,35 | 18,35 | -3,06% | 13.256,00 |
| 05.11.2025 | 18,95 | 19,06 | 18,70 | 18,93 | -0,24% | 10.325,00 |
| 04.11.2025 | 18,81 | 19,18 | 18,61 | 18,98 | -1,61% | 12.100,00 |
| 03.11.2025 | 19,61 | 19,69 | 19,22 | 19,29 | -1,00% | 10.084,00 |
| 31.10.2025 | 19,58 | 19,71 | 19,22 | 19,48 | -0,66% | 13.250,00 |
| 30.10.2025 | 19,68 | 19,99 | 19,39 | 19,61 | -0,46% | 7.607,00 |
| 29.10.2025 | 19,68 | 20,02 | 19,63 | 19,70 | 0,36% | 16.781,00 |
| 28.10.2025 | 20,40 | 20,43 | 19,59 | 19,63 | -3,68% | 7.845,00 |
| 27.10.2025 | 20,34 | 20,89 | 20,23 | 20,38 | 1,49% | 14.886,00 |
| 24.10.2025 | 19,98 | 20,28 | 19,92 | 20,08 | 0,90% | 9.945,00 |
| 23.10.2025 | 19,95 | 20,04 | 19,54 | 19,90 | 0,18% | 3.199,00 |
| 22.10.2025 | 20,72 | 20,89 | 19,84 | 19,87 | -4,31% | 19.251,00 |
| 21.10.2025 | 20,12 | 20,90 | 20,06 | 20,76 | 3,28% | 40.520,00 |
| 20.10.2025 | 19,57 | 20,17 | 19,45 | 20,10 | 3,82% | 20.725,00 |
| 17.10.2025 | 19,67 | 19,74 | 19,26 | 19,36 | -1,43% | 24.250,00 |
| 16.10.2025 | 19,81 | 20,04 | 19,64 | 19,64 | -0,30% | 12.300,00 |
| 15.10.2025 | 19,69 | 19,97 | 19,64 | 19,70 | 1,23% | 23.058,00 |
| 14.10.2025 | 19,60 | 19,74 | 18,97 | 19,46 | -1,77% | 22.847,00 |
| 13.10.2025 | 19,27 | 20,04 | 19,18 | 19,81 | 4,21% | 14.242,00 |
| 10.10.2025 | 20,20 | 20,26 | 19,01 | 19,01 | -5,04% | 25.190,00 |
| 09.10.2025 | 19,31 | 20,31 | 19,30 | 20,02 | 3,04% | 21.916,00 |
| 08.10.2025 | 19,12 | 19,62 | 18,96 | 19,43 | 1,83% | 14.156,00 |
| 07.10.2025 | 18,99 | 19,53 | 18,90 | 19,08 | 0,85% | 28.509,00 |
| 06.10.2025 | 18,44 | 19,15 | 18,14 | 18,92 | 3,08% | 26.382,00 |
| 03.10.2025 | 18,77 | 18,89 | 18,15 | 18,36 | -1,48% | 19.629,00 |
| 02.10.2025 | 17,57 | 18,85 | 17,55 | 18,63 | 6,88% | 36.042,00 |
| 01.10.2025 | 17,16 | 17,53 | 17,06 | 17,43 | 2,05% | 36.495,00 |
| 30.09.2025 | 17,22 | 17,31 | 16,92 | 17,08 | -0,81% | 8.476,00 |
| 29.09.2025 | 17,45 | 17,47 | 16,99 | 17,22 | -0,86% | 18.112,00 |
| 26.09.2025 | 17,71 | 17,87 | 17,18 | 17,37 | -1,95% | 23.396,00 |
| 25.09.2025 | 17,75 | 18,06 | 17,59 | 17,72 | 0,08% | 12.629,00 |
| 24.09.2025 | 17,56 | 17,84 | 17,38 | 17,70 | 1,03% | 20.356,00 |
| 23.09.2025 | 17,44 | 17,72 | 17,31 | 17,52 | 0,86% | 21.717,00 |
| 22.09.2025 | 17,14 | 17,52 | 16,92 | 17,37 | 2,12% | 1.998,00 |
| 19.09.2025 | 17,22 | 17,51 | 16,99 | 17,01 | -1,10% | 5.537,00 |
| 18.09.2025 | 16,43 | 17,31 | 16,41 | 17,20 | 4,81% | 20.930,00 |
| 17.09.2025 | 16,43 | 16,64 | 16,31 | 16,41 | 0,00% | 440,00 |
| 16.09.2025 | 16,63 | 16,80 | 16,32 | 16,41 | -0,61% | 18.280,00 |
| 15.09.2025 | 16,28 | 16,61 | 16,23 | 16,51 | 1,60% | 13.900,00 |
| 12.09.2025 | 16,28 | 16,44 | 16,04 | 16,25 | 0,25% | 3.218,00 |
| 11.09.2025 | 16,25 | 16,40 | 16,08 | 16,21 | -0,06% | 19.400,00 |
| 10.09.2025 | 16,39 | 16,45 | 16,15 | 16,22 | -0,43% | 11.463,00 |
| 09.09.2025 | 16,41 | 16,49 | 16,19 | 16,29 | -0,91% | 19.600,00 |
| 08.09.2025 | 16,48 | 16,59 | 16,25 | 16,44 | 0,43% | 6.188,00 |
| 05.09.2025 | 16,43 | 16,54 | 16,25 | 16,37 | 0,31% | 27.268,00 |
| 04.09.2025 | 16,55 | 16,61 | 16,15 | 16,32 | -1,03% | 8.640,00 |
| 03.09.2025 | 16,56 | 16,84 | 16,32 | 16,49 | -0,48% | - |
| 02.09.2025 | 17,06 | 17,10 | 16,45 | 16,57 | -2,93% | 20.421,00 |
| 01.09.2025 | 17,12 | 17,29 | 16,99 | 17,07 | 0,18% | 9.440,00 |
| 29.08.2025 | 17,37 | 17,43 | 17,04 | 17,04 | -1,98% | 3.356,00 |
| 28.08.2025 | 17,26 | 17,56 | 17,11 | 17,39 | 0,84% | 11.976,00 |
| 27.08.2025 | 17,55 | 17,60 | 17,08 | 17,24 | -1,32% | 21.195,00 |
| 26.08.2025 | 17,73 | 17,75 | 17,34 | 17,47 | -1,69% | 216,00 |
| 25.08.2025 | 18,04 | 18,12 | 17,71 | 17,77 | -1,22% | 22.500,00 |
| 22.08.2025 | 17,58 | 18,07 | 17,48 | 17,99 | 2,16% | 34.425,00 |
| 21.08.2025 | 17,67 | 17,70 | 17,48 | 17,61 | -0,34% | 19.030,00 |
| 20.08.2025 | 17,86 | 17,95 | 17,56 | 17,67 | -1,12% | 28.650,00 |
| 19.08.2025 | 17,83 | 17,99 | 17,75 | 17,87 | 0,25% | 20.200,00 |
| 18.08.2025 | 17,96 | 17,96 | 17,66 | 17,83 | -1,08% | 9.777,00 |
| 15.08.2025 | 18,24 | 18,30 | 17,85 | 18,02 | -1,10% | 15.823,00 |
| 14.08.2025 | 18,51 | 18,59 | 18,10 | 18,22 | -2,04% | 12.668,00 |
| 13.08.2025 | 17,94 | 19,23 | 17,88 | 18,60 | -0,67% | 22.885,00 |
| 12.08.2025 | 18,75 | 18,84 | 18,37 | 18,73 | 0,03% | 11.400,00 |
| 11.08.2025 | 19,09 | 19,15 | 18,61 | 18,72 | -1,63% | 9.476,00 |
| 08.08.2025 | 18,84 | 19,15 | 18,77 | 19,03 | 1,17% | 1.115,00 |
| 07.08.2025 | 18,60 | 19,04 | 18,52 | 18,81 | 1,57% | 4.178,00 |
| 06.08.2025 | 18,78 | 18,90 | 18,47 | 18,52 | -0,86% | 1.800,00 |
| 05.08.2025 | 18,48 | 19,05 | 18,40 | 18,68 | 1,33% | 22.823,00 |
| 04.08.2025 | 18,30 | 18,49 | 18,14 | 18,44 | 1,18% | 13.032,00 |
| 01.08.2025 | 18,62 | 18,72 | 18,19 | 18,22 | -2,85% | 24.282,00 |
| 31.07.2025 | 19,29 | 19,53 | 18,66 | 18,76 | -2,37% | 13.412,00 |
| 30.07.2025 | 19,40 | 19,45 | 19,07 | 19,21 | -0,80% | 32.702,00 |
| 29.07.2025 | 19,42 | 19,61 | 19,30 | 19,37 | -0,08% | 9.810,00 |
| 28.07.2025 | 19,32 | 19,85 | 19,27 | 19,38 | 1,04% | 28.664,00 |
| 25.07.2025 | 19,10 | 19,28 | 18,94 | 19,18 | 0,47% | 728,00 |
| 24.07.2025 | 19,33 | 19,44 | 18,99 | 19,09 | -1,65% | 6.190,00 |
| 23.07.2025 | 19,20 | 19,41 | 19,01 | 19,41 | 2,24% | 8.545,00 |
| 22.07.2025 | 20,07 | 20,09 | 18,73 | 18,99 | -5,73% | 15.498,00 |
| 21.07.2025 | 20,25 | 20,58 | 20,01 | 20,14 | -0,05% | 15.534,00 |
| 18.07.2025 | 20,66 | 20,68 | 20,03 | 20,15 | -2,09% | 14.920,00 |
| 17.07.2025 | 19,90 | 20,69 | 19,85 | 20,58 | 3,60% | 64.070,00 |
| 16.07.2025 | 20,12 | 20,18 | 19,63 | 19,87 | -1,56% | 23.237,00 |
| 15.07.2025 | 19,86 | 20,46 | 19,84 | 20,18 | 1,87% | 4.931,00 |
| 14.07.2025 | 19,54 | 19,85 | 19,43 | 19,81 | 0,03% | 20.932,00 |
| 11.07.2025 | 19,99 | 20,02 | 19,68 | 19,81 | -0,50% | 9.440,00 |
| 10.07.2025 | 19,80 | 20,13 | 19,68 | 19,91 | 0,20% | 16.951,00 |
| 09.07.2025 | 19,71 | 19,96 | 19,50 | 19,87 | 0,58% | 29.510,00 |
| 08.07.2025 | 19,50 | 19,84 | 19,41 | 19,75 | 1,49% | 6.377,00 |
| 07.07.2025 | 19,45 | 19,78 | 19,33 | 19,46 | 0,52% | 13.372,00 |
| 04.07.2025 | 19,43 | 19,51 | 19,15 | 19,36 | -0,59% | 12.740,00 |
| 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 |