45,880€
2,05%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
Ask:
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 45,33 | 46,43 | 45,14 | 45,88 | 1,98% | 34.221,00 |
| 28.05.2026 | 44,18 | 45,66 | 44,18 | 44,99 | 0,63% | 9.094,00 |
| 27.05.2026 | 45,90 | 46,08 | 44,24 | 44,71 | -2,38% | 6.678,00 |
| 26.05.2026 | 44,74 | 45,90 | 44,61 | 45,80 | 1,76% | 13.413,00 |
| 25.05.2026 | 45,04 | 45,32 | 44,68 | 45,01 | 1,72% | 12.863,00 |
| 22.05.2026 | 42,77 | 44,80 | 42,77 | 44,25 | 3,10% | 10.970,00 |
| 21.05.2026 | 42,95 | 43,31 | 42,20 | 42,92 | -0,21% | 11.241,00 |
| 20.05.2026 | 41,43 | 43,24 | 41,10 | 43,01 | 3,51% | 28.510,00 |
| 19.05.2026 | 43,02 | 43,49 | 41,00 | 41,55 | -2,69% | 10.546,00 |
| 18.05.2026 | 43,97 | 46,04 | 42,61 | 42,70 | -4,11% | 11.944,00 |
| 15.05.2026 | 44,12 | 45,54 | 43,78 | 44,53 | -1,55% | 27.881,00 |
| 14.05.2026 | 44,45 | 45,98 | 44,41 | 45,23 | 1,94% | 20.252,00 |
| 13.05.2026 | 39,90 | 44,72 | 39,89 | 44,37 | 12,93% | 26.205,00 |
| 12.05.2026 | 36,87 | 41,99 | 36,64 | 39,29 | 6,94% | 29.292,00 |
| 11.05.2026 | 35,65 | 60,88 | 35,42 | 36,74 | 2,77% | 19.352,00 |
| 08.05.2026 | 34,13 | 35,81 | 34,06 | 35,75 | 4,93% | 2.426,00 |
| 07.05.2026 | 34,94 | 35,32 | 34,03 | 34,07 | -2,68% | 9.828,00 |
| 06.05.2026 | 34,62 | 35,16 | 33,71 | 35,01 | 2,40% | 23.262,00 |
| 05.05.2026 | 33,78 | 34,26 | 33,68 | 34,19 | 1,33% | 2.845,00 |
| 04.05.2026 | 33,43 | 34,46 | 32,62 | 33,74 | 1,35% | 17.974,00 |
| 30.04.2026 | 31,88 | 33,38 | 31,76 | 33,29 | 4,06% | 4.290,00 |
| 29.04.2026 | 31,41 | 33,26 | 31,36 | 31,99 | 3,19% | 11.761,00 |
| 28.04.2026 | 32,54 | 32,76 | 30,70 | 31,00 | -4,82% | 9.892,00 |
| 27.04.2026 | 33,87 | 34,04 | 32,13 | 32,57 | -3,58% | 3.587,00 |
| 24.04.2026 | 33,93 | 34,24 | 33,42 | 33,78 | -0,06% | 9.731,00 |
| 23.04.2026 | 33,54 | 34,32 | 33,49 | 33,80 | 0,27% | 4.998,00 |
| 22.04.2026 | 33,95 | 34,48 | 33,56 | 33,71 | 0,57% | 12.648,00 |
| 21.04.2026 | 33,89 | 34,28 | 33,50 | 33,52 | 0,12% | 33.029,00 |
| 20.04.2026 | 32,66 | 33,94 | 32,45 | 33,48 | 1,67% | 10.466,00 |
| 17.04.2026 | 32,31 | 33,60 | 32,00 | 32,93 | 2,30% | 7.740,00 |
| 16.04.2026 | 31,79 | 32,28 | 31,54 | 32,19 | 1,55% | 6.875,00 |
| 15.04.2026 | 31,10 | 32,22 | 31,10 | 31,70 | 0,13% | 19.782,00 |
| 14.04.2026 | 31,43 | 32,18 | 31,36 | 31,66 | 1,80% | 7.824,00 |
| 13.04.2026 | 29,96 | 31,55 | 29,63 | 31,10 | 1,53% | 18.180,00 |
| 10.04.2026 | 30,03 | 31,18 | 29,58 | 30,63 | 2,44% | 11.212,00 |
| 09.04.2026 | 29,75 | 30,14 | 29,53 | 29,90 | -0,17% | 7.568,00 |
| 08.04.2026 | 29,77 | 30,10 | 29,22 | 29,95 | 4,65% | 17.987,00 |
| 07.04.2026 | 29,03 | 29,46 | 28,28 | 28,62 | -1,17% | 29.669,00 |
| 02.04.2026 | 28,39 | 29,21 | 28,04 | 28,96 | -0,89% | 10.865,00 |
| 01.04.2026 | 28,96 | 29,60 | 28,82 | 29,22 | 1,46% | 6.062,00 |
| 31.03.2026 | 27,44 | 28,90 | 26,96 | 28,80 | 6,39% | 3.441,00 |
| 30.03.2026 | 26,45 | 28,06 | 26,40 | 27,07 | 1,69% | 18.752,00 |
| 27.03.2026 | 28,64 | 28,69 | 26,62 | 26,62 | -6,23% | 15.296,00 |
| 26.03.2026 | 28,80 | 29,13 | 28,24 | 28,39 | -2,00% | 8.478,00 |
| 25.03.2026 | 26,22 | 29,40 | 25,75 | 28,97 | 14,14% | 27.277,00 |
| 24.03.2026 | 25,21 | 25,64 | 24,53 | 25,38 | -0,51% | 17.105,00 |
| 23.03.2026 | 23,63 | 25,92 | 23,57 | 25,51 | 4,85% | 12.624,00 |
| 20.03.2026 | 25,47 | 25,98 | 24,16 | 24,33 | -4,63% | 12.524,00 |
| 19.03.2026 | 25,58 | 25,85 | 24,73 | 25,51 | -0,20% | 17.270,00 |
| 18.03.2026 | 26,40 | 26,96 | 25,54 | 25,56 | -2,14% | 11.400,00 |
| 17.03.2026 | 26,31 | 26,48 | 25,24 | 26,12 | -1,17% | 25.680,00 |
| 16.03.2026 | 26,32 | 26,70 | 26,10 | 26,43 | 1,15% | 14.370,00 |
| 13.03.2026 | 26,87 | 27,14 | 26,13 | 26,13 | -2,57% | 10.070,00 |
| 12.03.2026 | 26,85 | 27,46 | 26,70 | 26,82 | -0,67% | 3.000,00 |
| 11.03.2026 | 27,41 | 27,62 | 26,86 | 27,00 | -1,39% | 7.558,00 |
| 10.03.2026 | 27,31 | 28,18 | 27,28 | 27,38 | -0,11% | 16.398,00 |
| 09.03.2026 | 26,65 | 27,60 | 26,26 | 27,41 | -1,93% | 5.914,00 |
| 06.03.2026 | 28,36 | 28,65 | 27,15 | 27,95 | -0,78% | 16.834,00 |
| 05.03.2026 | 27,52 | 29,85 | 27,52 | 28,17 | 1,48% | 11.531,00 |
| 04.03.2026 | 26,37 | 27,78 | 26,23 | 27,76 | 3,81% | 25.435,00 |
| 03.03.2026 | 27,20 | 27,35 | 26,22 | 26,74 | -3,60% | 13.436,00 |
| 02.03.2026 | 26,93 | 28,10 | 26,35 | 27,74 | -0,68% | 25.585,00 |
| 27.02.2026 | 28,10 | 28,35 | 27,74 | 27,93 | -0,60% | 5.560,00 |
| 26.02.2026 | 28,24 | 28,63 | 27,78 | 28,10 | -0,64% | 30.686,00 |
| 25.02.2026 | 28,05 | 28,43 | 27,91 | 28,28 | 0,75% | 6.255,00 |
| 24.02.2026 | 27,49 | 28,54 | 27,39 | 28,07 | 2,22% | 27.612,00 |
| 23.02.2026 | 27,38 | 27,72 | 27,17 | 27,46 | -0,22% | 8.150,00 |
| 20.02.2026 | 27,54 | 27,94 | 27,26 | 27,52 | 0,36% | 16.060,00 |
| 19.02.2026 | 27,83 | 28,05 | 27,41 | 27,42 | -1,40% | 8.977,00 |
| 18.02.2026 | 26,96 | 27,96 | 26,85 | 27,81 | 3,23% | 7.860,00 |
| 17.02.2026 | 26,96 | 27,10 | 26,45 | 26,94 | -0,26% | 9.187,00 |
| 16.02.2026 | 27,63 | 27,83 | 26,97 | 27,01 | -1,92% | 43.102,00 |
| 13.02.2026 | 24,14 | 27,84 | 23,62 | 27,54 | 2,23% | 33.652,00 |
| 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 |