26,940€
-1,17%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
Ask:
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 27,45 | 27,77 | 26,88 | 26,94 | -1,86% | 13.480,00 |
| 11.02.2026 | 27,24 | 27,68 | 26,85 | 27,45 | 0,88% | 15.166,00 |
| 10.02.2026 | 26,30 | 27,41 | 26,24 | 27,21 | 3,66% | 24.495,00 |
| 09.02.2026 | 26,29 | 26,92 | 26,18 | 26,25 | 0,08% | 8.804,00 |
| 06.02.2026 | 26,23 | 26,55 | 25,74 | 26,23 | 0,81% | 10.984,00 |
| 05.02.2026 | 26,28 | 26,61 | 25,84 | 26,02 | -0,46% | 21.449,00 |
| 04.02.2026 | 26,18 | 26,97 | 25,75 | 26,14 | -1,36% | 26.582,00 |
| 03.02.2026 | 26,79 | 27,09 | 26,27 | 26,50 | -1,05% | 20.140,00 |
| 02.02.2026 | 25,83 | 26,98 | 25,56 | 26,78 | 2,10% | 34.438,00 |
| 30.01.2026 | 24,62 | 26,77 | 24,50 | 26,23 | 7,24% | 30.423,00 |
| 29.01.2026 | 24,21 | 24,73 | 23,59 | 24,46 | 1,03% | 24.183,00 |
| 28.01.2026 | 22,72 | 26,04 | 22,72 | 24,21 | 8,57% | 43.097,00 |
| 27.01.2026 | 22,35 | 22,53 | 21,94 | 22,30 | 0,36% | 6.180,00 |
| 26.01.2026 | 22,53 | 22,59 | 22,01 | 22,22 | -1,24% | 26.813,00 |
| 23.01.2026 | 22,56 | 22,71 | 22,22 | 22,50 | 0,36% | 12.019,00 |
| 22.01.2026 | 22,16 | 22,68 | 22,07 | 22,42 | 1,68% | 19.559,00 |
| 21.01.2026 | 21,55 | 22,17 | 21,12 | 22,05 | 2,85% | 17.530,00 |
| 20.01.2026 | 21,37 | 21,76 | 21,20 | 21,44 | 0,19% | 4.636,00 |
| 19.01.2026 | 21,87 | 21,97 | 20,92 | 21,40 | -4,25% | 21.550,00 |
| 16.01.2026 | 21,99 | 22,41 | 21,64 | 22,35 | 1,78% | 16.109,00 |
| 15.01.2026 | 21,00 | 22,21 | 20,97 | 21,96 | 5,07% | 7.246,00 |
| 14.01.2026 | 21,04 | 21,11 | 20,56 | 20,90 | -0,67% | 24.147,00 |
| 13.01.2026 | 21,15 | 21,34 | 21,00 | 21,04 | -0,47% | 24.170,00 |
| 12.01.2026 | 21,41 | 21,41 | 20,94 | 21,14 | -1,17% | 7.408,00 |
| 09.01.2026 | 21,02 | 21,58 | 20,86 | 21,39 | 1,86% | 8.250,00 |
| 08.01.2026 | 21,55 | 21,73 | 20,96 | 21,00 | -2,69% | 5.507,00 |
| 07.01.2026 | 21,07 | 21,70 | 21,04 | 21,58 | 2,47% | 32.184,00 |
| 06.01.2026 | 20,84 | 21,10 | 20,54 | 21,06 | 1,20% | 32.380,00 |
| 05.01.2026 | 20,25 | 20,94 | 20,23 | 20,81 | 3,12% | 9.483,00 |
| 02.01.2026 | 19,59 | 20,30 | 19,42 | 20,18 | 3,01% | 12.904,00 |
| 30.12.2025 | 19,43 | 19,61 | 19,35 | 19,59 | 1,29% | 4.156,00 |
| 29.12.2025 | 19,26 | 19,53 | 19,21 | 19,34 | 1,04% | 12.050,00 |
| 23.12.2025 | 19,36 | 19,37 | 19,05 | 19,14 | -0,73% | 3.640,00 |
| 22.12.2025 | 19,26 | 19,55 | 19,23 | 19,28 | 0,36% | 9.347,00 |
| 19.12.2025 | 18,96 | 19,38 | 18,88 | 19,21 | 1,69% | 15.973,00 |
| 18.12.2025 | 18,91 | 19,05 | 18,46 | 18,89 | 0,43% | 9.943,00 |
| 17.12.2025 | 19,16 | 19,31 | 18,69 | 18,81 | -1,88% | 7.840,00 |
| 16.12.2025 | 19,07 | 19,53 | 18,85 | 19,17 | 0,42% | 2.365,00 |
| 15.12.2025 | 19,08 | 19,23 | 18,82 | 19,09 | 0,74% | 12.786,00 |
| 12.12.2025 | 19,09 | 19,30 | 18,84 | 18,95 | -0,11% | 14.806,00 |
| 11.12.2025 | 18,84 | 19,20 | 18,83 | 18,97 | -0,32% | 17.542,00 |
| 10.12.2025 | 19,18 | 19,21 | 18,85 | 19,03 | -1,25% | 29.581,00 |
| 09.12.2025 | 19,34 | 19,44 | 19,00 | 19,27 | 0,31% | 17.395,00 |
| 08.12.2025 | 19,36 | 19,45 | 19,20 | 19,21 | -0,88% | 4.209,00 |
| 05.12.2025 | 19,42 | 19,63 | 19,23 | 19,38 | 0,62% | 10.490,00 |
| 04.12.2025 | 19,10 | 19,68 | 19,03 | 19,26 | 1,48% | 26.565,00 |
| 03.12.2025 | 18,71 | 19,12 | 18,70 | 18,98 | 1,99% | 10.972,00 |
| 02.12.2025 | 18,99 | 19,06 | 18,44 | 18,61 | -2,21% | 20.560,00 |
| 01.12.2025 | 19,71 | 19,78 | 18,87 | 19,03 | -2,96% | 14.414,00 |
| 28.11.2025 | 19,52 | 19,76 | 19,36 | 19,61 | 0,93% | 33.095,00 |
| 27.11.2025 | 19,48 | 19,60 | 19,27 | 19,43 | -0,26% | 27.965,00 |
| 26.11.2025 | 19,75 | 19,93 | 19,32 | 19,48 | -0,28% | 15.460,00 |
| 25.11.2025 | 19,33 | 19,58 | 19,00 | 19,54 | 1,06% | 123.575,00 |
| 24.11.2025 | 19,10 | 19,40 | 18,88 | 19,33 | 3,26% | 21.005,00 |
| 21.11.2025 | 18,69 | 18,86 | 18,17 | 18,72 | -2,42% | 32.159,00 |
| 20.11.2025 | 19,63 | 19,90 | 19,16 | 19,19 | -0,60% | 92,00 |
| 19.11.2025 | 19,19 | 19,44 | 19,05 | 19,30 | 0,73% | 12.553,00 |
| 18.11.2025 | 19,34 | 19,50 | 19,08 | 19,16 | -1,84% | 30.532,00 |
| 17.11.2025 | 19,86 | 20,16 | 19,43 | 19,52 | -1,36% | 24.281,00 |
| 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 |