22,070€
-0,18%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
Ask:
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 21,85 | 22,28 | 20,80 | 21,58 | -1,33% | 3.924,00 |
| 04.11.2024 | 21,59 | 22,33 | 21,56 | 21,87 | 1,30% | 1.627,00 |
| 01.11.2024 | 21,61 | 21,75 | 21,40 | 21,59 | -0,09% | 1.780,00 |
| 31.10.2024 | 22,19 | 22,31 | 21,25 | 21,61 | -2,61% | 4.181,00 |
| 30.10.2024 | 23,07 | 23,07 | 22,04 | 22,19 | -3,73% | 5.220,00 |
| 29.10.2024 | 23,47 | 23,49 | 22,95 | 23,05 | -1,79% | 3.271,00 |
| 28.10.2024 | 23,34 | 23,52 | 23,21 | 23,47 | 0,56% | 681,00 |
| 25.10.2024 | 23,54 | 23,58 | 23,12 | 23,34 | -0,93% | 1.320,00 |
| 24.10.2024 | 23,28 | 23,71 | 23,28 | 23,56 | 1,12% | 1.029,00 |
| 23.10.2024 | 23,45 | 23,54 | 23,08 | 23,30 | -0,55% | 1.750,00 |
| 22.10.2024 | 23,58 | 23,69 | 23,18 | 23,43 | -0,64% | 3.194,00 |
| 21.10.2024 | 24,02 | 24,16 | 23,41 | 23,58 | -1,83% | 4.181,00 |
| 18.10.2024 | 23,96 | 24,63 | 23,81 | 24,02 | 0,17% | 8.309,00 |
| 17.10.2024 | 25,64 | 25,66 | 23,76 | 23,98 | -6,62% | 15.870,00 |
| 16.10.2024 | 27,21 | 27,21 | 25,32 | 25,68 | -5,62% | 14.099,00 |
| 15.10.2024 | 28,87 | 29,01 | 26,64 | 27,21 | -5,75% | 2.354,00 |
| 14.10.2024 | 28,88 | 28,95 | 28,33 | 28,87 | 0,03% | 2.314,00 |
| 11.10.2024 | 29,08 | 29,08 | 28,32 | 28,86 | -0,76% | 612,00 |
| 10.10.2024 | 29,11 | 29,16 | 28,33 | 29,08 | -0,10% | 1.020,00 |
| 09.10.2024 | 28,31 | 29,11 | 28,04 | 29,11 | 2,83% | 3.132,00 |
| 08.10.2024 | 28,60 | 28,60 | 28,04 | 28,31 | -1,08% | 328,00 |
| 07.10.2024 | 27,52 | 29,17 | 27,50 | 28,62 | 4,19% | 3.281,00 |
| 04.10.2024 | 27,16 | 27,68 | 26,95 | 27,47 | 1,18% | 145,00 |
| 03.10.2024 | 27,53 | 27,53 | 26,98 | 27,15 | -1,42% | 365,00 |
| 02.10.2024 | 27,01 | 27,68 | 26,92 | 27,54 | 2,08% | 104,00 |
| 01.10.2024 | 27,62 | 27,87 | 26,95 | 26,98 | -2,32% | 35,00 |
| 30.09.2024 | 27,37 | 27,76 | 27,35 | 27,62 | 0,95% | 715,00 |
| 27.09.2024 | 27,38 | 27,77 | 27,30 | 27,36 | 0,00% | 210,00 |
| 26.09.2024 | 26,21 | 27,39 | 26,21 | 27,36 | 4,35% | 619,00 |
| 25.09.2024 | 26,42 | 26,54 | 25,87 | 26,22 | -0,76% | 125,00 |
| 24.09.2024 | 26,40 | 26,74 | 26,17 | 26,42 | 0,11% | 65,00 |
| 23.09.2024 | 26,78 | 26,97 | 26,19 | 26,39 | -1,42% | 120,00 |
| 20.09.2024 | 27,44 | 27,44 | 26,64 | 26,77 | -2,44% | 310,00 |
| 19.09.2024 | 27,59 | 27,76 | 26,82 | 27,44 | -0,54% | 633,00 |
| 18.09.2024 | 26,84 | 28,39 | 26,63 | 27,59 | 2,79% | 327,00 |
| 17.09.2024 | 26,90 | 27,31 | 26,68 | 26,84 | -0,19% | 100,00 |
| 16.09.2024 | 27,13 | 27,43 | 26,57 | 26,89 | -0,88% | 210,00 |
| 13.09.2024 | 26,98 | 27,60 | 26,62 | 27,13 | 0,56% | 4,00 |
| 12.09.2024 | 26,74 | 27,05 | 26,72 | 26,98 | 0,90% | 11,00 |
| 11.09.2024 | 26,87 | 27,24 | 26,46 | 26,74 | -0,41% | 110,00 |
| 10.09.2024 | 26,67 | 27,09 | 26,61 | 26,85 | 0,37% | 900,00 |
| 09.09.2024 | 26,29 | 26,83 | 26,26 | 26,75 | 2,33% | 122,00 |
| 06.09.2024 | 26,71 | 27,06 | 26,12 | 26,14 | -2,13% | 900,00 |
| 05.09.2024 | 26,91 | 27,03 | 26,46 | 26,71 | -0,82% | 416,00 |
| 04.09.2024 | 27,30 | 27,30 | 26,49 | 26,93 | -1,36% | 750,00 |
| 03.09.2024 | 27,92 | 28,28 | 27,28 | 27,30 | -2,22% | 18,00 |
| 02.09.2024 | 28,12 | 28,21 | 27,42 | 27,92 | -0,78% | 257,00 |
| 30.08.2024 | 27,92 | 28,28 | 27,80 | 28,14 | 0,79% | - |
| 29.08.2024 | 27,74 | 28,16 | 27,70 | 27,92 | 0,72% | 200,00 |
| 28.08.2024 | 27,73 | 28,04 | 27,57 | 27,72 | -0,04% | 3,00 |