18,380€
-1,34%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
Ask:
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 18,77 | 18,94 | 18,14 | 18,34 | -1,56% | 459,00 |
| 02.10.2025 | 17,48 | 18,85 | 17,48 | 18,63 | 6,70% | 9.555,00 |
| 01.10.2025 | 17,22 | 17,52 | 17,06 | 17,46 | 2,02% | 3.061,00 |
| 30.09.2025 | 17,19 | 17,30 | 17,05 | 17,12 | -0,81% | 1.675,00 |
| 29.09.2025 | 17,45 | 17,63 | 17,20 | 17,26 | -1,34% | 1.622,00 |
| 26.09.2025 | 17,68 | 17,87 | 17,18 | 17,49 | -1,66% | 1.074,00 |
| 25.09.2025 | 17,79 | 18,06 | 17,67 | 17,79 | 0,42% | 1.170,00 |
| 24.09.2025 | 17,59 | 17,77 | 17,38 | 17,71 | 1,96% | 1.452,00 |
| 23.09.2025 | 17,40 | 17,55 | 17,30 | 17,37 | 0,78% | 400,00 |
| 22.09.2025 | 17,06 | 17,37 | 16,92 | 17,24 | 0,32% | 857,00 |
| 19.09.2025 | 17,18 | 17,51 | 16,98 | 17,18 | 0,61% | 3.314,00 |
| 18.09.2025 | 16,41 | 17,27 | 16,40 | 17,08 | 3,74% | 21.541,00 |
| 17.09.2025 | 16,45 | 16,64 | 16,31 | 16,46 | -0,48% | 1.716,00 |
| 16.09.2025 | 16,68 | 16,79 | 16,42 | 16,54 | 0,92% | 9.005,00 |
| 15.09.2025 | 16,28 | 16,51 | 16,22 | 16,39 | 1,71% | 4.527,00 |
| 12.09.2025 | 16,30 | 16,43 | 16,09 | 16,12 | -1,20% | 461,00 |
| 11.09.2025 | 16,27 | 16,40 | 16,08 | 16,31 | 0,49% | 4.487,00 |
| 10.09.2025 | 16,35 | 16,45 | 16,21 | 16,23 | 0,03% | 1.040,00 |
| 09.09.2025 | 16,46 | 16,46 | 16,19 | 16,23 | -1,22% | 46,00 |
| 08.09.2025 | 16,49 | 16,59 | 16,25 | 16,43 | -0,27% | 5.691,00 |
| 05.09.2025 | 16,40 | 16,54 | 16,24 | 16,47 | 0,43% | 357,00 |
| 04.09.2025 | 16,60 | 16,62 | 16,14 | 16,40 | -1,18% | 2.857,00 |
| 03.09.2025 | 16,65 | 16,84 | 16,32 | 16,60 | -0,33% | 1.485,00 |
| 02.09.2025 | 17,12 | 17,13 | 16,44 | 16,65 | -2,83% | 10.114,00 |
| 01.09.2025 | 17,13 | 17,28 | 16,99 | 17,14 | 0,23% | 11.195,00 |
| 29.08.2025 | 17,33 | 17,43 | 17,04 | 17,10 | -1,67% | 14.142,00 |
| 28.08.2025 | 17,34 | 17,55 | 17,11 | 17,39 | 0,26% | 6.291,00 |
| 27.08.2025 | 17,56 | 17,62 | 17,09 | 17,34 | -1,25% | 8.849,00 |
| 26.08.2025 | 17,80 | 17,80 | 17,33 | 17,56 | -1,35% | 6.731,00 |
| 25.08.2025 | 17,92 | 18,13 | 17,74 | 17,80 | -0,78% | 311,00 |
| 22.08.2025 | 17,64 | 18,08 | 17,48 | 17,94 | 1,93% | 5.680,00 |
| 21.08.2025 | 17,68 | 17,74 | 17,48 | 17,60 | -0,45% | 1.083,00 |
| 20.08.2025 | 17,84 | 17,95 | 17,56 | 17,68 | -0,98% | 1.733,00 |
| 19.08.2025 | 17,81 | 17,96 | 17,75 | 17,86 | 0,42% | 6.593,00 |
| 18.08.2025 | 18,05 | 18,26 | 17,66 | 17,78 | -1,30% | 2.914,00 |
| 15.08.2025 | 18,27 | 18,30 | 17,84 | 18,02 | -1,23% | 2.103,00 |
| 14.08.2025 | 18,53 | 18,59 | 18,12 | 18,24 | -1,72% | 4.660,00 |
| 13.08.2025 | 18,66 | 19,24 | 17,85 | 18,56 | -0,54% | 5.054,00 |
| 12.08.2025 | 18,70 | 18,87 | 18,38 | 18,66 | -0,19% | 775,00 |
| 11.08.2025 | 19,03 | 19,13 | 18,57 | 18,70 | -1,68% | 601,00 |
| 08.08.2025 | 18,89 | 19,15 | 18,76 | 19,02 | 0,88% | 5.479,00 |
| 07.08.2025 | 18,54 | 19,03 | 18,51 | 18,85 | 2,11% | 1.050,00 |
| 06.08.2025 | 18,72 | 18,90 | 18,46 | 18,46 | -1,60% | 446,00 |
| 05.08.2025 | 18,50 | 19,05 | 18,42 | 18,76 | 1,30% | 2.414,00 |
| 04.08.2025 | 18,26 | 18,54 | 18,14 | 18,52 | 1,67% | 4.015,00 |
| 01.08.2025 | 18,71 | 18,71 | 18,18 | 18,22 | -2,59% | 9.480,00 |
| 31.07.2025 | 19,23 | 19,52 | 18,70 | 18,70 | -2,88% | 7.048,00 |
| 30.07.2025 | 19,42 | 19,45 | 19,07 | 19,26 | -0,36% | 7.209,00 |
| 29.07.2025 | 19,42 | 19,61 | 19,30 | 19,33 | -0,44% | 3.850,00 |
| 28.07.2025 | 19,19 | 19,85 | 19,19 | 19,41 | 1,46% | 12.611,00 |
| 25.07.2025 | 19,14 | 19,28 | 18,94 | 19,13 | 0,03% | 7.057,00 |
| 24.07.2025 | 19,31 | 19,44 | 18,98 | 19,13 | -0,93% | 16.853,00 |
| 23.07.2025 | 19,10 | 19,35 | 19,01 | 19,31 | 1,71% | 336,00 |
| 22.07.2025 | 20,14 | 20,14 | 18,72 | 18,98 | -5,53% | 10.285,00 |
| 21.07.2025 | 20,08 | 20,57 | 20,00 | 20,09 | 0,07% | 504,00 |
| 18.07.2025 | 20,54 | 20,69 | 19,99 | 20,08 | -1,98% | 364,00 |
| 17.07.2025 | 19,84 | 20,69 | 19,84 | 20,48 | 3,23% | 2.826,00 |
| 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 |