38,180€
-0,31%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 38,40 | 38,43 | 38,38 | 38,42 | -0,08% | - |
| 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 |
| 25.06.2026 | 47,36 | 47,80 | 45,28 | 47,17 | 2,59% | 9.104,00 |
| 24.06.2026 | 47,50 | 47,94 | 45,30 | 45,98 | -3,14% | 7.706,00 |
| 23.06.2026 | 46,47 | 48,42 | 46,04 | 47,47 | 0,13% | 14.235,00 |
| 22.06.2026 | 47,17 | 47,96 | 46,92 | 47,41 | 1,54% | 10.058,00 |
| 19.06.2026 | 43,47 | 46,98 | 43,44 | 46,69 | 5,90% | 27.518,00 |
| 18.06.2026 | 44,56 | 45,20 | 43,95 | 44,09 | -0,65% | 5.755,00 |
| 17.06.2026 | 44,31 | 45,58 | 44,25 | 44,38 | 0,43% | 5.957,00 |
| 16.06.2026 | 45,09 | 45,30 | 44,04 | 44,19 | -2,10% | 12.245,00 |
| 15.06.2026 | 45,41 | 46,44 | 44,18 | 45,14 | 2,82% | 13.621,00 |
| 12.06.2026 | 44,80 | 44,91 | 43,18 | 43,90 | -1,08% | 5.096,00 |
| 11.06.2026 | 42,34 | 44,40 | 41,86 | 44,38 | 5,72% | 6.660,00 |
| 10.06.2026 | 42,91 | 43,70 | 41,84 | 41,98 | -3,38% | 9.725,00 |
| 09.06.2026 | 44,21 | 44,86 | 42,37 | 43,45 | -0,96% | 11.790,00 |
| 08.06.2026 | 42,63 | 44,52 | 42,12 | 43,87 | 2,98% | 10.574,00 |
| 05.06.2026 | 46,10 | 46,15 | 42,11 | 42,60 | -7,99% | 13.452,00 |
| 04.06.2026 | 47,39 | 47,52 | 45,76 | 46,30 | -3,06% | 11.908,00 |
| 03.06.2026 | 47,13 | 48,34 | 46,40 | 47,76 | 1,66% | 5.809,00 |
| 02.06.2026 | 45,89 | 47,42 | 45,42 | 46,98 | 2,80% | 16.567,00 |
| 01.06.2026 | 46,16 | 46,72 | 44,96 | 45,70 | -0,39% | 11.743,00 |
| 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 |