37,590€
-1,23%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
Ask:
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 37,73 | 38,00 | 37,04 | 37,58 | -1,62% | 44.437,00 |
| 11.11.2026 | 38,19 | 38,55 | 37,30 | 38,20 | 2,99% | 23.669,00 |
| 10.11.2026 | 37,67 | 37,71 | 35,28 | 37,09 | -1,36% | 8.870,00 |
| 09.11.2026 | 35,86 | 38,01 | 35,38 | 37,60 | 5,74% | 12.707,00 |
| 06.11.2026 | 34,84 | 35,81 | 34,34 | 35,56 | 2,57% | 13.444,00 |
| 05.11.2026 | 36,97 | 37,54 | 33,76 | 34,67 | -8,52% | 18.237,00 |
| 04.11.2026 | 39,47 | 40,10 | 37,36 | 37,90 | -3,61% | 15.283,00 |
| 03.11.2026 | 37,99 | 40,10 | 37,68 | 39,32 | 1,42% | 7.393,00 |
| 02.11.2026 | 39,48 | 39,84 | 38,60 | 38,77 | -0,18% | 5.155,00 |
| 30.10.2026 | 39,86 | 40,14 | 38,54 | 38,84 | -4,78% | 12.738,00 |
| 29.10.2026 | 40,54 | 41,27 | 39,32 | 40,79 | -0,24% | 11.510,00 |
| 28.10.2026 | 40,43 | 41,12 | 40,10 | 40,89 | 2,64% | 8.944,00 |
| 27.10.2026 | 39,17 | 39,97 | 39,07 | 39,84 | 1,63% | 10.929,00 |
| 26.10.2026 | 37,42 | 39,32 | 37,10 | 39,20 | 4,78% | 7.012,00 |
| 23.10.2026 | 38,30 | 38,94 | 36,90 | 37,41 | -2,32% | 9.720,00 |
| 22.10.2026 | 39,38 | 39,53 | 37,76 | 38,30 | -4,61% | 7.413,00 |
| 21.10.2026 | 36,48 | 40,46 | 36,20 | 40,15 | 11,25% | 17.807,00 |
| 20.10.2026 | 35,54 | 36,18 | 34,73 | 36,09 | -0,30% | 28.562,00 |
| 19.10.2026 | 36,64 | 37,24 | 35,94 | 36,20 | -0,36% | 7.276,00 |
| 16.10.2026 | 37,65 | 37,84 | 36,27 | 36,33 | -2,68% | 4.687,00 |
| 15.10.2026 | 37,78 | 38,46 | 35,78 | 37,33 | -3,84% | 14.780,00 |
| 14.10.2026 | 38,81 | 39,76 | 38,71 | 38,82 | -0,28% | 9.074,00 |
| 13.10.2026 | 38,09 | 39,30 | 37,66 | 38,93 | 0,93% | 4.795,00 |
| 12.10.2026 | 39,35 | 40,02 | 38,40 | 38,57 | -1,96% | 6.512,00 |
| 09.10.2026 | 40,30 | 40,68 | 39,12 | 39,34 | -2,50% | 8.562,00 |
| 08.10.2026 | 41,16 | 41,30 | 39,86 | 40,35 | -2,09% | 5.240,00 |
| 07.10.2026 | 43,44 | 43,58 | 40,58 | 41,21 | -5,46% | 9.601,00 |
| 06.10.2026 | 42,57 | 44,13 | 42,06 | 43,59 | 2,42% | 5.154,00 |
| 05.10.2026 | 43,85 | 43,96 | 41,98 | 42,56 | -3,14% | 16.719,00 |
| 02.10.2026 | 41,71 | 43,97 | 41,65 | 43,94 | 5,62% | 6.206,00 |
| 01.10.2026 | 42,59 | 42,74 | 40,84 | 41,60 | -0,02% | 8.183,00 |
| 30.09.2026 | 41,78 | 42,37 | 40,88 | 41,61 | 0,17% | 30.750,00 |
| 29.09.2026 | 40,53 | 41,70 | 40,45 | 41,54 | 1,94% | - |
| 28.09.2026 | 41,83 | 41,96 | 39,88 | 40,75 | -0,71% | 5.800,00 |
| 25.09.2026 | 40,90 | 41,26 | 40,28 | 41,04 | 1,36% | 13.150,00 |
| 24.09.2026 | 41,88 | 42,30 | 40,10 | 40,49 | -4,03% | 3.010,00 |
| 23.09.2026 | 41,83 | 42,36 | 41,59 | 42,19 | 0,69% | 9.200,00 |
| 22.09.2026 | 41,49 | 41,92 | 40,82 | 41,90 | 0,84% | 4.299,00 |
| 21.09.2026 | 39,99 | 41,61 | 39,97 | 41,55 | 5,11% | 1.175,00 |
| 18.09.2026 | 40,07 | 40,64 | 39,32 | 39,53 | 0,48% | 3.625,00 |
| 17.09.2026 | 39,02 | 39,79 | 38,66 | 39,34 | 1,97% | 63.467,00 |
| 16.09.2026 | 37,61 | 39,04 | 37,52 | 38,58 | 3,02% | 30.482,00 |
| 15.09.2026 | 37,86 | 38,14 | 37,26 | 37,45 | -1,27% | 15.432,00 |
| 14.09.2026 | 39,77 | 40,63 | 37,37 | 37,93 | -7,91% | 7.560,00 |
| 11.09.2026 | 40,53 | 41,36 | 40,10 | 41,19 | 2,11% | 5.236,00 |
| 10.09.2026 | 40,92 | 41,18 | 40,04 | 40,34 | -1,01% | 1.940,00 |
| 09.09.2026 | 41,12 | 41,60 | 39,96 | 40,75 | -0,80% | 4.781,00 |
| 08.09.2026 | 40,85 | 41,43 | 40,26 | 41,08 | 0,59% | 23.227,00 |
| 07.09.2026 | 40,30 | 41,20 | 40,29 | 40,84 | 1,69% | 4.094,00 |
| 04.09.2026 | 39,30 | 40,30 | 39,22 | 40,16 | 2,55% | 2.814,00 |
| 03.09.2026 | 39,21 | 39,73 | 38,54 | 39,16 | 0,26% | 1.345,00 |
| 02.09.2026 | 39,02 | 39,74 | 38,74 | 39,06 | 0,13% | 3.029,00 |
| 01.09.2026 | 39,70 | 40,08 | 38,55 | 39,01 | -1,42% | 2.191,00 |
| 31.08.2026 | 39,93 | 40,42 | 39,50 | 39,57 | -1,15% | 53.575,00 |
| 28.08.2026 | 40,11 | 41,10 | 39,97 | 40,03 | -0,62% | - |
| 27.08.2026 | 40,32 | 41,38 | 39,90 | 40,28 | 2,70% | 15.577,00 |
| 26.08.2026 | 38,79 | 39,94 | 38,57 | 39,22 | 1,06% | 3.590,00 |
| 25.08.2026 | 38,56 | 39,68 | 38,56 | 38,81 | 1,68% | 6.519,00 |
| 24.08.2026 | 38,32 | 38,86 | 37,54 | 38,17 | -0,99% | 5.733,00 |
| 21.08.2026 | 38,61 | 39,44 | 38,52 | 38,55 | -0,03% | 5.522,00 |
| 20.08.2026 | 38,93 | 39,50 | 38,44 | 38,56 | -0,75% | 5.030,00 |
| 19.08.2026 | 39,81 | 40,38 | 38,68 | 38,85 | -3,41% | 20.831,00 |
| 18.08.2026 | 42,22 | 42,60 | 39,91 | 40,22 | -5,34% | 16.657,00 |
| 17.08.2026 | 42,10 | 43,10 | 42,02 | 42,49 | 1,43% | 11.873,00 |
| 14.08.2026 | 41,91 | 42,26 | 40,98 | 41,89 | -0,29% | - |
| 13.08.2026 | 41,56 | 42,20 | 40,18 | 42,01 | 1,87% | 13.680,00 |
| 12.08.2026 | 41,49 | 42,43 | 38,86 | 41,24 | 4,14% | 29.910,00 |
| 11.08.2026 | 38,77 | 39,78 | 38,28 | 39,60 | 2,27% | 10.289,00 |
| 10.08.2026 | 39,44 | 40,30 | 38,56 | 38,72 | -1,48% | 13.432,00 |
| 07.08.2026 | 38,40 | 39,45 | 38,16 | 39,30 | 2,21% | 5.946,00 |
| 06.08.2026 | 38,64 | 38,79 | 37,54 | 38,45 | -1,44% | 6.382,00 |
| 05.08.2026 | 39,59 | 39,96 | 38,67 | 39,01 | -0,99% | 771,00 |
| 04.08.2026 | 37,88 | 39,42 | 37,64 | 39,40 | 4,62% | 16.240,00 |
| 03.08.2026 | 38,04 | 38,14 | 36,36 | 37,66 | 0,94% | 16.285,00 |
| 31.07.2026 | 37,39 | 38,36 | 37,16 | 37,31 | 1,61% | 5.228,00 |
| 30.07.2026 | 34,43 | 36,89 | 34,19 | 36,72 | 6,31% | 9.294,00 |
| 29.07.2026 | 35,37 | 36,50 | 34,27 | 34,54 | -3,57% | 13.368,00 |
| 28.07.2026 | 37,67 | 38,09 | 35,25 | 35,82 | -6,72% | 25.079,00 |
| 27.07.2026 | 39,91 | 39,98 | 38,16 | 38,40 | -2,31% | 11.894,00 |
| 24.07.2026 | 39,08 | 39,82 | 38,62 | 39,31 | 0,23% | 8.272,00 |
| 23.07.2026 | 39,61 | 40,18 | 38,94 | 39,22 | -1,78% | 5.184,00 |
| 22.07.2026 | 40,08 | 40,21 | 39,12 | 39,93 | -1,16% | 24.382,00 |
| 21.07.2026 | 39,11 | 40,51 | 38,98 | 40,40 | 5,48% | 21.845,00 |
| 20.07.2026 | 38,78 | 39,82 | 38,23 | 38,30 | -1,59% | 5.275,00 |
| 17.07.2026 | 38,50 | 39,41 | 38,06 | 38,92 | -2,14% | 8.030,00 |
| 16.07.2026 | 40,92 | 41,32 | 39,62 | 39,77 | -2,50% | 6.074,00 |
| 15.07.2026 | 42,38 | 43,19 | 40,74 | 40,79 | -0,12% | 8.984,00 |
| 14.07.2026 | 40,64 | 41,52 | 40,48 | 40,84 | 0,44% | 1.652,00 |
| 13.07.2026 | 40,24 | 41,48 | 40,24 | 40,66 | -1,38% | 926,00 |
| 10.07.2026 | 40,69 | 41,36 | 40,04 | 41,23 | 1,98% | 1.065,00 |
| 09.07.2026 | 38,87 | 40,82 | 38,73 | 40,43 | 4,58% | 5.079,00 |
| 08.07.2026 | 37,93 | 38,96 | 37,20 | 38,66 | 1,55% | 29.001,00 |
| 07.07.2026 | 41,92 | 42,09 | 37,48 | 38,07 | -12,76% | 22.148,00 |
| 06.07.2026 | 44,20 | 44,48 | 43,14 | 43,64 | -1,98% | 7.841,00 |
| 03.07.2026 | 43,44 | 44,64 | 43,03 | 44,52 | 3,66% | 12.999,00 |
| 02.07.2026 | 45,33 | 45,40 | 42,62 | 42,95 | -4,83% | 15.638,00 |
| 01.07.2026 | 46,78 | 47,83 | 44,89 | 45,13 | -3,38% | 10.875,00 |
| 30.06.2026 | 45,72 | 47,26 | 45,59 | 46,71 | 2,64% | 5.910,00 |
| 29.06.2026 | 45,97 | 46,76 | 44,62 | 45,51 | -0,61% | 8.542,00 |
| 26.06.2026 | 45,97 | 46,62 | 45,30 | 45,79 | -2,93% | 9.462,00 |