19,835€
-1,81%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
Ask:
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 20,21 | 20,21 | 19,63 | 19,84 | -1,78% | 3.554,00 |
| 15.07.2025 | 19,68 | 20,44 | 19,68 | 20,20 | 2,59% | 2.990,00 |
| 14.07.2025 | 19,78 | 19,85 | 0,00 | 19,69 | -0,56% | 4.694,00 |
| 11.07.2025 | 20,04 | 20,04 | 19,68 | 19,80 | -0,70% | 150,00 |
| 10.07.2025 | 19,79 | 20,14 | 19,65 | 19,94 | 0,68% | 6.692,00 |
| 09.07.2025 | 19,66 | 19,96 | 19,50 | 19,81 | 0,81% | 3.763,00 |
| 08.07.2025 | 19,55 | 19,83 | 19,41 | 19,65 | 0,51% | 751,00 |
| 07.07.2025 | 19,36 | 19,79 | 19,32 | 19,55 | 0,90% | 440,00 |
| 04.07.2025 | 19,48 | 19,48 | 19,15 | 19,37 | -0,54% | 1.326,00 |
| 03.07.2025 | 19,58 | 19,75 | 19,43 | 19,48 | -0,41% | - |
| 02.07.2025 | 19,36 | 19,63 | 19,34 | 19,56 | 0,70% | 155,00 |
| 01.07.2025 | 19,56 | 19,70 | 19,11 | 19,42 | -0,74% | - |
| 30.06.2025 | 19,73 | 19,93 | 19,31 | 19,57 | -0,69% | - |
| 27.06.2025 | 19,29 | 19,81 | 19,19 | 19,70 | 2,18% | - |
| 26.06.2025 | 18,85 | 19,45 | 18,85 | 19,28 | 2,31% | - |
| 25.06.2025 | 18,97 | 19,18 | 18,85 | 18,85 | -0,66% | - |
| 24.06.2025 | 18,77 | 19,27 | 18,71 | 18,97 | 2,71% | 650,00 |
| 23.06.2025 | 18,53 | 18,69 | 18,11 | 18,47 | -0,32% | 5.032,00 |
| 20.06.2025 | 18,73 | 18,87 | 18,35 | 18,53 | 0,35% | 1.007,00 |
| 19.06.2025 | 18,72 | 18,77 | 18,40 | 18,47 | -1,44% | 1.921,00 |
| 18.06.2025 | 19,07 | 19,19 | 18,56 | 18,74 | -1,73% | 5.249,00 |
| 17.06.2025 | 19,45 | 19,56 | 18,98 | 19,07 | -2,03% | 1.590,00 |
| 16.06.2025 | 19,01 | 19,47 | 0,00 | 19,46 | 2,39% | 11.217,00 |
| 13.06.2025 | 19,64 | 19,81 | 18,65 | 19,01 | -4,09% | 4.777,00 |
| 12.06.2025 | 19,90 | 20,04 | 19,58 | 19,82 | -0,60% | 1.798,00 |
| 11.06.2025 | 19,59 | 20,26 | 19,46 | 19,94 | 1,79% | 2.261,00 |
| 10.06.2025 | 19,59 | 19,79 | 19,35 | 19,59 | -0,03% | 4.795,00 |
| 09.06.2025 | 19,51 | 19,72 | 19,31 | 19,59 | 0,56% | 389,00 |
| 06.06.2025 | 19,45 | 19,53 | 19,28 | 19,48 | 0,15% | 2.064,00 |
| 05.06.2025 | 19,47 | 19,77 | 19,20 | 19,45 | -0,36% | 2.162,00 |
| 04.06.2025 | 19,33 | 19,66 | 19,26 | 19,52 | 1,04% | 10.976,00 |
| 03.06.2025 | 18,95 | 19,41 | 18,64 | 19,32 | 1,95% | 2.973,00 |
| 02.06.2025 | 19,38 | 19,41 | 18,74 | 18,95 | -2,37% | 3.400,00 |
| 30.05.2025 | 19,60 | 19,65 | 19,20 | 19,41 | -0,94% | 694,00 |
| 29.05.2025 | 19,47 | 20,14 | 19,38 | 19,60 | 0,62% | 4.459,00 |
| 28.05.2025 | 19,28 | 19,61 | 19,28 | 19,48 | 0,91% | 800,00 |
| 27.05.2025 | 19,15 | 19,47 | 18,97 | 19,30 | 0,70% | 565,00 |
| 26.05.2025 | 18,61 | 19,37 | 18,41 | 19,17 | 3,59% | 1.398,00 |
| 23.05.2025 | 19,08 | 19,54 | 18,03 | 18,50 | -3,24% | 5.754,00 |
| 22.05.2025 | 19,10 | 19,29 | 18,82 | 19,12 | -0,08% | 3.033,00 |
| 21.05.2025 | 19,31 | 19,35 | 18,96 | 19,14 | -1,03% | 1.533,00 |
| 20.05.2025 | 19,35 | 19,55 | 19,04 | 19,34 | -0,36% | 2.135,00 |
| 19.05.2025 | 19,23 | 19,51 | 18,96 | 19,41 | 0,73% | 888,00 |
| 16.05.2025 | 19,33 | 19,62 | 19,14 | 19,27 | -0,49% | 10.673,00 |
| 15.05.2025 | 19,20 | 19,52 | 19,15 | 19,36 | 0,68% | 3.692,00 |
| 14.05.2025 | 19,05 | 19,74 | 18,86 | 19,23 | 0,97% | 6.094,00 |
| 13.05.2025 | 19,66 | 19,71 | 18,20 | 19,05 | -2,81% | 11.111,00 |
| 12.05.2025 | 18,61 | 19,71 | 18,61 | 19,60 | 5,32% | 6.587,00 |
| 09.05.2025 | 18,46 | 18,81 | 18,43 | 18,61 | 0,84% | 3.188,00 |
| 08.05.2025 | 17,98 | 18,57 | 17,96 | 18,45 | 2,64% | 3.600,00 |
| 07.05.2025 | 17,92 | 18,17 | 17,70 | 17,98 | 0,28% | 940,00 |
| 06.05.2025 | 18,22 | 18,23 | 17,42 | 17,93 | -1,75% | 5.720,00 |
| 05.05.2025 | 18,13 | 18,48 | 18,01 | 18,25 | 0,66% | 1.741,00 |
| 02.05.2025 | 17,51 | 18,27 | 17,51 | 18,13 | 3,45% | 5.556,00 |
| 30.04.2025 | 17,47 | 17,68 | 17,10 | 17,52 | -0,03% | 615,00 |
| 29.04.2025 | 17,91 | 17,95 | 17,37 | 17,53 | -2,12% | 2.351,00 |
| 28.04.2025 | 17,72 | 18,07 | 17,48 | 17,91 | 0,67% | 6.848,00 |
| 25.04.2025 | 17,28 | 17,88 | 17,28 | 17,79 | 2,98% | 2.620,00 |
| 24.04.2025 | 17,16 | 17,47 | 16,85 | 17,27 | 0,73% | 4.185,00 |
| 23.04.2025 | 16,61 | 17,65 | 16,61 | 17,15 | 3,22% | 10.783,00 |
| 22.04.2025 | 16,45 | 16,80 | 16,11 | 16,61 | 0,94% | 4.616,00 |
| 17.04.2025 | 16,51 | 16,96 | 16,36 | 16,46 | 0,80% | 3.168,00 |
| 16.04.2025 | 17,16 | 17,16 | 16,18 | 16,33 | -5,42% | 11.324,00 |
| 15.04.2025 | 16,43 | 17,31 | 16,43 | 17,26 | 3,76% | 9.429,00 |
| 14.04.2025 | 16,20 | 16,77 | 15,95 | 16,64 | 3,68% | 7.135,00 |
| 11.04.2025 | 16,32 | 16,71 | 15,61 | 16,05 | -1,47% | 4.965,00 |
| 10.04.2025 | 17,19 | 17,69 | 15,78 | 16,29 | -5,26% | 8.682,00 |
| 09.04.2025 | 15,42 | 17,47 | 15,07 | 17,19 | 10,55% | 15.068,00 |
| 08.04.2025 | 15,60 | 16,37 | 15,50 | 15,55 | -0,29% | 13.632,00 |
| 07.04.2025 | 15,53 | 16,73 | 14,36 | 15,60 | 0,10% | 18.086,00 |
| 04.04.2025 | 16,89 | 16,94 | 15,01 | 15,58 | -7,73% | 23.001,00 |
| 03.04.2025 | 18,60 | 18,77 | 16,72 | 16,89 | -10,97% | 19.008,00 |
| 02.04.2025 | 19,14 | 19,16 | 18,67 | 18,97 | -0,91% | 3.237,00 |
| 01.04.2025 | 19,26 | 19,39 | 18,89 | 19,14 | -0,60% | 6.244,00 |
| 31.03.2025 | 20,07 | 20,07 | 18,91 | 19,26 | -4,16% | 16.806,00 |
| 28.03.2025 | 21,42 | 21,42 | 19,73 | 20,09 | -6,25% | 23.582,00 |
| 27.03.2025 | 22,20 | 22,35 | 21,17 | 21,43 | -3,77% | 9.972,00 |
| 26.03.2025 | 23,11 | 23,28 | 22,15 | 22,27 | -3,63% | 11.242,00 |
| 25.03.2025 | 23,70 | 24,22 | 22,16 | 23,11 | -2,37% | 19.811,00 |
| 24.03.2025 | 23,53 | 23,82 | 23,13 | 23,67 | 0,94% | 1.346,00 |
| 21.03.2025 | 23,59 | 23,65 | 22,92 | 23,45 | -0,68% | 3.091,00 |
| 20.03.2025 | 24,14 | 24,33 | 23,31 | 23,61 | -2,52% | 2.320,00 |
| 19.03.2025 | 24,35 | 24,70 | 23,95 | 24,22 | -1,10% | 3.373,00 |
| 18.03.2025 | 23,74 | 24,74 | 23,64 | 24,49 | 3,20% | 9.231,00 |
| 17.03.2025 | 23,28 | 23,87 | 23,26 | 23,73 | 1,67% | 3.110,00 |
| 14.03.2025 | 22,42 | 23,40 | 22,29 | 23,34 | 4,38% | 2.520,00 |
| 13.03.2025 | 22,46 | 22,60 | 22,09 | 22,36 | -0,45% | 350,00 |
| 12.03.2025 | 22,39 | 22,61 | 22,08 | 22,46 | 0,81% | 13.120,00 |
| 11.03.2025 | 22,38 | 22,65 | 22,00 | 22,28 | -0,18% | 1.971,00 |
| 10.03.2025 | 23,23 | 23,47 | 22,17 | 22,32 | -4,04% | 2.725,00 |
| 07.03.2025 | 23,71 | 23,83 | 22,86 | 23,26 | -1,86% | 6.298,00 |
| 06.03.2025 | 23,66 | 24,34 | 23,33 | 23,70 | 0,21% | 12.674,00 |
| 05.03.2025 | 22,10 | 23,89 | 21,92 | 23,65 | 7,40% | 9.903,00 |
| 04.03.2025 | 22,59 | 23,00 | 21,41 | 22,02 | -2,52% | 5.741,00 |
| 03.03.2025 | 22,39 | 23,25 | 22,33 | 22,59 | 1,21% | 1.998,00 |
| 28.02.2025 | 22,60 | 22,64 | 22,02 | 22,32 | -1,50% | 1.668,00 |
| 27.02.2025 | 23,09 | 23,16 | 22,39 | 22,66 | -1,90% | 1.616,00 |
| 26.02.2025 | 22,69 | 23,33 | 22,68 | 23,10 | 1,81% | 2.709,00 |
| 25.02.2025 | 22,56 | 22,82 | 22,14 | 22,69 | 0,62% | 737,00 |
| 24.02.2025 | 22,12 | 22,91 | 22,02 | 22,55 | 2,73% | 2.868,00 |