28,330€
-2,14%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 28,38 | 28,39 | 28,35 | 28,39 | -1,93% | 120,00 |
| 05.03.2026 | 27,54 | 29,84 | 27,50 | 28,95 | 6,67% | 3.130,00 |
| 04.03.2026 | 26,52 | 27,38 | 26,27 | 27,14 | 2,61% | 387,00 |
| 03.03.2026 | 27,61 | 27,63 | 26,42 | 26,45 | -4,68% | 3.436,00 |
| 02.03.2026 | 27,65 | 27,94 | 26,24 | 27,75 | -1,39% | 8.599,00 |
| 27.02.2026 | 28,08 | 28,34 | 27,75 | 28,14 | 0,14% | 6.583,00 |
| 26.02.2026 | 28,19 | 28,63 | 27,78 | 28,10 | -0,18% | 9.013,00 |
| 25.02.2026 | 28,07 | 28,44 | 27,89 | 28,15 | 0,46% | 4.834,00 |
| 24.02.2026 | 27,45 | 28,55 | 27,40 | 28,02 | 1,82% | 5.859,00 |
| 23.02.2026 | 27,49 | 27,73 | 26,74 | 27,52 | 0,58% | 115,00 |
| 20.02.2026 | 27,27 | 27,62 | 27,27 | 27,36 | -1,05% | 3,00 |
| 19.02.2026 | 27,81 | 28,05 | 27,44 | 27,65 | -0,72% | 1.226,00 |
| 18.02.2026 | 26,92 | 27,94 | 26,88 | 27,85 | 3,61% | 3.786,00 |
| 17.02.2026 | 26,95 | 27,05 | 26,45 | 26,88 | -0,44% | 2.090,00 |
| 16.02.2026 | 27,51 | 27,84 | 26,97 | 27,00 | 0,93% | 1.648,00 |
| 13.02.2026 | 26,95 | 26,97 | 23,60 | 26,75 | -0,82% | 6.538,00 |
| 12.02.2026 | 27,53 | 27,78 | 26,90 | 26,97 | -1,14% | 2.868,00 |
| 11.02.2026 | 27,21 | 27,69 | 26,85 | 27,28 | 0,22% | 3.192,00 |
| 10.02.2026 | 26,21 | 27,22 | 26,17 | 27,22 | 3,62% | 1.862,00 |
| 09.02.2026 | 26,25 | 26,92 | 26,10 | 26,27 | 0,92% | 705,00 |
| 06.02.2026 | 25,98 | 26,54 | 25,93 | 26,03 | -1,29% | 426,00 |
| 05.02.2026 | 26,38 | 26,62 | 25,85 | 26,37 | 0,46% | 872,00 |
| 04.02.2026 | 26,42 | 26,97 | 25,78 | 26,25 | -1,69% | 1.329,00 |
| 03.02.2026 | 26,87 | 27,09 | 26,29 | 26,70 | -0,63% | 2.507,00 |
| 02.02.2026 | 25,95 | 26,92 | 25,56 | 26,87 | 2,17% | 4.383,00 |
| 30.01.2026 | 24,48 | 26,77 | 24,45 | 26,30 | 7,65% | 10.326,00 |
| 29.01.2026 | 24,17 | 24,68 | 23,59 | 24,43 | -0,37% | 8.724,00 |
| 28.01.2026 | 22,36 | 26,04 | 22,32 | 24,52 | 10,95% | 11.659,00 |
| 27.01.2026 | 22,25 | 22,53 | 22,10 | 22,10 | -0,09% | 900,00 |
| 26.01.2026 | 22,46 | 22,61 | 22,03 | 22,12 | -1,34% | 3.337,00 |
| 23.01.2026 | 22,41 | 22,72 | 22,24 | 22,42 | -0,84% | 1.000,00 |
| 22.01.2026 | 22,02 | 22,67 | 21,97 | 22,61 | 4,63% | 2.143,00 |
| 21.01.2026 | 21,51 | 22,14 | 21,11 | 21,61 | 0,75% | 2.113,00 |
| 20.01.2026 | 21,31 | 21,63 | 21,18 | 21,45 | 0,61% | 1.371,00 |
| 19.01.2026 | 22,35 | 22,35 | 20,79 | 21,32 | -4,44% | 5.263,00 |
| 16.01.2026 | 22,03 | 22,33 | 21,65 | 22,31 | 1,18% | 3.491,00 |
| 15.01.2026 | 20,92 | 22,14 | 20,91 | 22,05 | 5,70% | 5.351,00 |
| 14.01.2026 | 21,10 | 21,10 | 20,57 | 20,86 | -1,09% | 1.370,00 |
| 13.01.2026 | 21,12 | 21,34 | 20,99 | 21,09 | -0,57% | 712,00 |
| 12.01.2026 | 21,49 | 21,49 | 21,01 | 21,21 | -0,98% | 417,00 |
| 09.01.2026 | 20,89 | 21,59 | 20,86 | 21,42 | 1,95% | 908,00 |
| 08.01.2026 | 21,62 | 21,73 | 20,98 | 21,01 | -3,00% | 4.054,00 |
| 07.01.2026 | 21,09 | 21,72 | 21,00 | 21,66 | 3,24% | 3.606,00 |
| 06.01.2026 | 20,74 | 21,07 | 20,54 | 20,98 | 3,25% | 968,00 |
| 05.01.2026 | 20,22 | 20,93 | 20,18 | 20,32 | 1,04% | 2.114,00 |
| 02.01.2026 | 19,59 | 20,14 | 19,54 | 20,11 | 3,08% | 150,00 |
| 30.12.2025 | 19,43 | 19,51 | 19,30 | 19,51 | 0,70% | 340,00 |
| 29.12.2025 | 19,24 | 19,52 | 19,21 | 19,38 | 1,10% | 490,00 |
| 23.12.2025 | 19,31 | 19,37 | 19,05 | 19,17 | -0,73% | 140,00 |
| 22.12.2025 | 19,29 | 19,55 | 19,22 | 19,31 | 1,79% | 1.500,00 |
| 19.12.2025 | 18,99 | 19,11 | 18,87 | 18,97 | -0,18% | - |
| 18.12.2025 | 18,93 | 19,02 | 18,45 | 19,00 | 0,93% | 1.524,00 |
| 17.12.2025 | 19,06 | 19,32 | 18,68 | 18,83 | -2,51% | 3.875,00 |
| 16.12.2025 | 19,14 | 19,53 | 18,84 | 19,31 | 0,73% | 1.097,00 |
| 15.12.2025 | 19,04 | 19,23 | 18,83 | 19,17 | 0,03% | 655,00 |
| 12.12.2025 | 19,05 | 19,30 | 18,96 | 19,17 | 0,13% | 1,00 |
| 11.12.2025 | 18,98 | 19,19 | 18,79 | 19,14 | 1,24% | 1.013,00 |
| 10.12.2025 | 19,20 | 19,24 | 18,85 | 18,91 | -1,59% | 2.144,00 |
| 09.12.2025 | 19,25 | 19,44 | 19,01 | 19,21 | -0,72% | 336,00 |
| 08.12.2025 | 19,36 | 19,45 | 19,19 | 19,35 | 0,03% | 155,00 |
| 05.12.2025 | 19,35 | 19,63 | 19,23 | 19,35 | -0,13% | 757,00 |
| 04.12.2025 | 19,02 | 19,69 | 19,02 | 19,37 | 2,05% | 2.955,00 |
| 03.12.2025 | 18,67 | 19,12 | 18,67 | 18,98 | 0,93% | 2.292,00 |
| 02.12.2025 | 19,16 | 19,16 | 18,43 | 18,81 | -1,34% | 5.105,00 |
| 01.12.2025 | 19,65 | 19,80 | 18,86 | 19,06 | -3,00% | 7.157,00 |
| 28.11.2025 | 19,46 | 19,76 | 19,35 | 19,65 | 0,98% | 1.256,00 |
| 27.11.2025 | 19,53 | 19,61 | 19,28 | 19,46 | 0,13% | 691,00 |
| 26.11.2025 | 19,65 | 19,92 | 19,31 | 19,44 | -0,82% | 2.815,00 |
| 25.11.2025 | 19,35 | 19,60 | 19,01 | 19,60 | 0,95% | 870,00 |
| 24.11.2025 | 18,77 | 19,47 | 18,77 | 19,41 | 3,13% | 689,00 |
| 21.11.2025 | 19,01 | 19,03 | 18,17 | 18,82 | -2,31% | 1.695,00 |
| 20.11.2025 | 19,36 | 19,91 | 19,18 | 19,27 | -0,03% | 208,00 |
| 19.11.2025 | 19,18 | 19,44 | 19,04 | 19,27 | 0,08% | 721,00 |
| 18.11.2025 | 19,41 | 19,43 | 19,08 | 19,26 | -1,76% | 808,00 |
| 17.11.2025 | 19,90 | 20,10 | 19,43 | 19,60 | -1,38% | 11.564,00 |
| 14.11.2025 | 20,08 | 20,13 | 19,12 | 19,88 | -0,65% | 9.112,00 |
| 13.11.2025 | 20,93 | 21,13 | 19,94 | 20,01 | -4,14% | 1.922,00 |
| 12.11.2025 | 18,86 | 21,07 | 18,51 | 20,87 | 10,77% | 11.069,00 |
| 11.11.2025 | 18,52 | 18,85 | 18,22 | 18,84 | 1,67% | 6.111,00 |
| 10.11.2025 | 18,40 | 18,92 | 18,33 | 18,53 | 1,53% | 1.261,00 |
| 07.11.2025 | 18,41 | 18,74 | 18,22 | 18,25 | -1,03% | 738,00 |
| 06.11.2025 | 18,92 | 18,93 | 18,41 | 18,44 | -3,10% | 175,00 |
| 05.11.2025 | 18,99 | 19,05 | 18,72 | 19,03 | -0,24% | 1.240,00 |
| 04.11.2025 | 19,16 | 19,29 | 18,50 | 19,08 | -2,40% | 62,00 |
| 03.11.2025 | 19,54 | 19,69 | 19,36 | 19,55 | 1,64% | 240,00 |
| 31.10.2025 | 19,70 | 19,70 | 19,23 | 19,23 | -2,21% | 1.309,00 |
| 30.10.2025 | 19,76 | 19,83 | 19,42 | 19,67 | -0,76% | 782,00 |
| 29.10.2025 | 19,72 | 20,02 | 19,62 | 19,82 | 0,38% | 1.850,00 |
| 28.10.2025 | 20,36 | 20,45 | 19,59 | 19,74 | -2,52% | 2.285,00 |
| 27.10.2025 | 20,10 | 20,35 | 20,10 | 20,25 | 0,85% | 50,00 |
| 24.10.2025 | 19,94 | 20,20 | 19,91 | 20,08 | 2,29% | - |
| 23.10.2025 | 20,00 | 20,04 | 19,54 | 19,63 | -1,28% | 210,00 |
| 22.10.2025 | 20,71 | 20,90 | 19,84 | 19,89 | -3,98% | 1.256,00 |
| 21.10.2025 | 20,12 | 20,86 | 20,08 | 20,71 | 2,93% | 7.253,00 |
| 20.10.2025 | 19,49 | 20,22 | 19,45 | 20,12 | 3,55% | 3.831,00 |
| 17.10.2025 | 19,60 | 19,73 | 19,27 | 19,43 | -2,24% | 4.936,00 |
| 16.10.2025 | 19,75 | 20,04 | 19,71 | 19,88 | 0,28% | 210,00 |
| 15.10.2025 | 19,57 | 19,97 | 19,57 | 19,82 | 2,16% | 2.724,00 |
| 14.10.2025 | 19,83 | 19,85 | 18,97 | 19,40 | -2,37% | 2.706,00 |
| 13.10.2025 | 19,16 | 20,11 | 19,07 | 19,87 | 2,85% | 6.214,00 |