19,110€
-0,75%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 19,26 | 19,39 | 18,89 | 19,11 | -0,75% | 5.821,00 |
| 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 |
| 21.02.2025 | 22,13 | 22,66 | 21,80 | 21,95 | -0,95% | 4.976,00 |
| 20.02.2025 | 22,01 | 22,35 | 21,76 | 22,16 | 0,68% | 1.532,00 |
| 19.02.2025 | 22,25 | 22,62 | 21,77 | 22,01 | -1,12% | 1.584,00 |
| 18.02.2025 | 22,11 | 22,49 | 21,73 | 22,26 | 0,68% | 210,00 |
| 17.02.2025 | 22,00 | 22,29 | 21,77 | 22,11 | 0,45% | 1.926,00 |
| 14.02.2025 | 21,69 | 22,23 | 21,67 | 22,01 | 1,57% | 3.270,00 |
| 13.02.2025 | 21,41 | 21,94 | 21,12 | 21,67 | 2,02% | 1.780,00 |
| 12.02.2025 | 21,79 | 21,91 | 20,96 | 21,24 | -2,43% | 7.895,00 |
| 11.02.2025 | 21,59 | 21,79 | 21,48 | 21,77 | 0,83% | 4.750,00 |
| 10.02.2025 | 21,36 | 21,67 | 21,27 | 21,59 | 1,03% | 1.090,00 |
| 07.02.2025 | 21,45 | 21,73 | 21,25 | 21,37 | -0,37% | 880,00 |
| 06.02.2025 | 21,04 | 21,59 | 20,98 | 21,45 | 1,95% | 1.200,00 |
| 05.02.2025 | 21,10 | 21,15 | 20,88 | 21,04 | -0,28% | 783,00 |
| 04.02.2025 | 21,28 | 21,30 | 20,95 | 21,10 | -0,80% | 1.250,00 |
| 03.02.2025 | 21,30 | 21,43 | 20,60 | 21,27 | -1,80% | 2.763,00 |
| 31.01.2025 | 22,05 | 22,22 | 21,66 | 21,66 | -1,63% | 1.172,00 |
| 30.01.2025 | 21,79 | 22,23 | 21,65 | 22,02 | 1,01% | 2.233,00 |
| 29.01.2025 | 21,79 | 22,71 | 21,62 | 21,80 | -0,05% | 2.495,00 |
| 28.01.2025 | 21,22 | 22,12 | 21,19 | 21,81 | 2,68% | 2.246,00 |
| 27.01.2025 | 22,17 | 22,17 | 20,76 | 21,24 | -4,28% | 4.204,00 |
| 24.01.2025 | 21,79 | 22,54 | 21,79 | 22,19 | 1,51% | 1.270,00 |
| 23.01.2025 | 22,25 | 22,27 | 21,55 | 21,86 | -1,75% | 1.942,00 |
| 22.01.2025 | 22,07 | 22,26 | 22,00 | 22,25 | 0,82% | 1.805,00 |
| 21.01.2025 | 22,10 | 22,46 | 21,59 | 22,07 | -0,18% | 260,00 |
| 20.01.2025 | 22,33 | 22,45 | 21,80 | 22,11 | -0,99% | 514,00 |
| 17.01.2025 | 21,73 | 22,47 | 21,70 | 22,33 | 2,81% | 256,00 |
| 16.01.2025 | 21,51 | 21,91 | 21,32 | 21,72 | 0,93% | 569,00 |
| 15.01.2025 | 21,26 | 21,69 | 21,22 | 21,52 | 1,22% | 509,00 |
| 14.01.2025 | 21,31 | 21,67 | 21,18 | 21,26 | -0,37% | 200,00 |
| 13.01.2025 | 21,99 | 22,01 | 21,05 | 21,34 | -2,96% | 1.897,00 |
| 10.01.2025 | 22,26 | 22,33 | 21,84 | 21,99 | -1,26% | 1.330,00 |
| 09.01.2025 | 22,52 | 22,59 | 21,96 | 22,27 | -1,11% | 1.250,00 |
| 08.01.2025 | 23,12 | 23,19 | 22,44 | 22,52 | -2,43% | 750,00 |
| 07.01.2025 | 23,02 | 23,38 | 22,83 | 23,08 | 0,26% | 1.295,00 |
| 06.01.2025 | 22,00 | 23,21 | 22,00 | 23,02 | 4,59% | 1.000,00 |
| 03.01.2025 | 22,43 | 22,54 | 21,94 | 22,01 | -1,83% | 109,00 |
| 02.01.2025 | 22,41 | 22,65 | 22,22 | 22,42 | 0,09% | 273,00 |
| 30.12.2024 | 22,53 | 22,53 | 22,32 | 22,40 | -0,44% | 805,00 |
| 27.12.2024 | 22,65 | 22,78 | 22,24 | 22,50 | -0,66% | 845,00 |
| 23.12.2024 | 22,37 | 22,65 | 22,14 | 22,65 | 1,39% | 1.759,00 |
| 20.12.2024 | 22,16 | 22,45 | 21,96 | 22,34 | 0,81% | 1.996,00 |
| 19.12.2024 | 22,42 | 22,61 | 22,13 | 22,16 | -1,16% | 1.221,00 |
| 18.12.2024 | 22,59 | 22,82 | 22,24 | 22,42 | -0,75% | 695,00 |
| 17.12.2024 | 21,56 | 22,75 | 21,54 | 22,59 | 4,78% | 2.930,00 |
| 16.12.2024 | 21,80 | 22,04 | 21,15 | 21,56 | -1,06% | 3.905,00 |
| 13.12.2024 | 21,73 | 22,01 | 21,71 | 21,79 | 0,28% | 3.030,00 |
| 12.12.2024 | 21,75 | 21,92 | 21,56 | 21,73 | -0,23% | - |
| 11.12.2024 | 21,56 | 21,90 | 21,45 | 21,78 | 1,02% | 1.387,00 |
| 10.12.2024 | 21,73 | 21,73 | 21,35 | 21,56 | -0,69% | 914,00 |
| 09.12.2024 | 21,46 | 21,78 | 21,33 | 21,71 | 1,26% | 1.787,00 |
| 06.12.2024 | 21,33 | 21,53 | 21,21 | 21,44 | 0,52% | 4.165,00 |
| 05.12.2024 | 21,33 | 21,67 | 21,08 | 21,33 | 0,00% | 2.290,00 |
| 04.12.2024 | 20,63 | 21,35 | 20,40 | 21,33 | 3,49% | 2.013,00 |
| 03.12.2024 | 20,82 | 20,93 | 20,25 | 20,61 | -1,01% | 3.034,00 |
| 02.12.2024 | 20,90 | 21,13 | 20,67 | 20,82 | -0,76% | 2.652,00 |
| 29.11.2024 | 21,02 | 21,08 | 20,69 | 20,98 | -0,19% | 232,00 |
| 28.11.2024 | 20,86 | 21,20 | 20,61 | 21,02 | 0,77% | 1.620,00 |
| 27.11.2024 | 20,96 | 20,99 | 20,47 | 20,86 | -0,48% | 2.854,00 |
| 26.11.2024 | 21,32 | 21,32 | 20,73 | 20,96 | -1,69% | 1.343,00 |
| 25.11.2024 | 21,13 | 21,37 | 20,96 | 21,32 | 0,80% | 1.350,00 |
| 22.11.2024 | 20,95 | 21,28 | 20,77 | 21,15 | 0,95% | 560,00 |
| 21.11.2024 | 20,95 | 21,11 | 20,49 | 20,95 | 0,00% | 1.866,00 |
| 20.11.2024 | 21,44 | 21,70 | 20,76 | 20,95 | -2,15% | 839,00 |
| 19.11.2024 | 21,44 | 21,64 | 20,95 | 21,41 | -0,14% | 2.446,00 |
| 18.11.2024 | 21,67 | 21,84 | 21,25 | 21,44 | -1,06% | 3.265,00 |
| 15.11.2024 | 21,97 | 21,97 | 21,42 | 21,67 | -1,37% | 1.780,00 |
| 14.11.2024 | 21,34 | 22,06 | 20,96 | 21,97 | 2,95% | 4.601,00 |
| 13.11.2024 | 22,00 | 22,09 | 20,45 | 21,34 | -2,91% | 15.185,00 |
| 12.11.2024 | 23,11 | 23,40 | 21,89 | 21,98 | -4,97% | 7.184,00 |
| 11.11.2024 | 22,55 | 23,21 | 22,55 | 23,13 | 2,57% | 3.637,00 |
| 08.11.2024 | 22,76 | 22,91 | 22,34 | 22,55 | -0,88% | 476,00 |
| 07.11.2024 | 22,11 | 23,06 | 21,85 | 22,75 | 2,71% | 2.630,00 |
| 06.11.2024 | 21,38 | 22,17 | 21,18 | 22,15 | 2,64% | 3.333,00 |