37,730€
-1,18%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
Ask:
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 38,18 | 38,62 | 37,03 | 37,83 | -0,92% | 65,00 |
| 11.11.2026 | 37,08 | 38,62 | 37,08 | 38,18 | 3,24% | 2.343,00 |
| 10.11.2026 | 37,63 | 37,90 | 35,28 | 36,98 | 0,30% | 579,00 |
| 09.11.2026 | 35,71 | 36,89 | 35,37 | 36,87 | 3,31% | 182,00 |
| 06.11.2026 | 34,38 | 35,96 | 34,33 | 35,69 | 2,50% | 319,00 |
| 05.11.2026 | 37,76 | 38,12 | 33,75 | 34,82 | -8,49% | 1.398,00 |
| 04.11.2026 | 39,37 | 40,08 | 37,35 | 38,05 | -3,74% | 942,00 |
| 03.11.2026 | 38,71 | 40,08 | 37,66 | 39,53 | 2,14% | 521,00 |
| 02.11.2026 | 38,89 | 39,83 | 38,59 | 38,70 | -0,67% | 1.491,00 |
| 30.10.2026 | 40,77 | 40,77 | 38,48 | 38,96 | -4,79% | 438,00 |
| 29.10.2026 | 40,96 | 41,04 | 39,31 | 40,92 | 0,07% | 272,00 |
| 28.10.2026 | 39,83 | 41,12 | 39,56 | 40,89 | 2,71% | 3.253,00 |
| 27.10.2026 | 39,35 | 39,95 | 39,13 | 39,81 | 1,35% | 704,00 |
| 26.10.2026 | 37,47 | 39,48 | 37,09 | 39,28 | 4,86% | 512,00 |
| 23.10.2026 | 38,12 | 38,91 | 36,89 | 37,46 | -2,57% | 519,00 |
| 22.10.2026 | 39,80 | 39,98 | 37,77 | 38,45 | -4,66% | 695,00 |
| 21.10.2026 | 36,11 | 40,45 | 35,99 | 40,33 | 11,90% | 1.413,00 |
| 20.10.2026 | 36,05 | 36,22 | 34,72 | 36,04 | -2,22% | 1.020,00 |
| 19.10.2026 | 36,40 | 37,36 | 36,36 | 36,86 | 1,04% | 627,00 |
| 16.10.2026 | 37,55 | 37,87 | 36,32 | 36,48 | -2,59% | 762,00 |
| 15.10.2026 | 38,83 | 38,83 | 35,78 | 37,45 | -3,55% | 1.257,00 |
| 14.10.2026 | 38,92 | 39,77 | 38,68 | 38,83 | 0,05% | 230,00 |
| 13.10.2026 | 38,43 | 39,30 | 37,65 | 38,81 | -0,33% | 248,00 |
| 12.10.2026 | 39,38 | 39,89 | 38,40 | 38,94 | -1,59% | 763,00 |
| 09.10.2026 | 40,20 | 40,68 | 39,12 | 39,57 | -3,16% | 154,00 |
| 08.10.2026 | 41,09 | 41,27 | 39,88 | 40,86 | -0,99% | 18,00 |
| 07.10.2026 | 43,67 | 43,78 | 40,58 | 41,27 | -5,65% | 802,00 |
| 06.10.2026 | 42,61 | 44,04 | 42,08 | 43,74 | 2,80% | 677,00 |
| 05.10.2026 | 43,96 | 43,96 | 42,00 | 42,55 | -1,71% | 358,00 |
| 02.10.2026 | 42,03 | 43,46 | 41,73 | 43,29 | 3,47% | 277,00 |
| 01.10.2026 | 41,73 | 42,74 | 40,85 | 41,84 | 0,19% | 711,00 |
| 30.09.2026 | 41,83 | 42,35 | 40,71 | 41,76 | 0,89% | 69,00 |
| 29.09.2026 | 40,32 | 41,70 | 40,32 | 41,39 | 1,32% | 18,00 |
| 28.09.2026 | 40,90 | 41,92 | 39,88 | 40,85 | -0,20% | 398,00 |
| 25.09.2026 | 40,54 | 41,27 | 40,28 | 40,93 | 0,79% | 326,00 |
| 24.09.2026 | 42,24 | 42,27 | 40,12 | 40,61 | -3,86% | 179,00 |
| 23.09.2026 | 41,81 | 42,36 | 41,57 | 42,24 | 1,39% | 7,00 |
| 22.09.2026 | 41,42 | 41,80 | 40,82 | 41,66 | 0,34% | 247,00 |
| 21.09.2026 | 39,93 | 41,56 | 39,87 | 41,52 | 5,03% | 202,00 |
| 18.09.2026 | 39,26 | 40,64 | 39,26 | 39,53 | 0,05% | 118,00 |
| 17.09.2026 | 38,61 | 39,78 | 38,61 | 39,51 | 1,99% | 5.736,00 |
| 16.09.2026 | 37,51 | 39,01 | 37,50 | 38,74 | 3,36% | 1.574,00 |
| 15.09.2026 | 37,56 | 37,99 | 37,28 | 37,48 | -2,27% | 119,00 |
| 14.09.2026 | 41,03 | 41,15 | 37,37 | 38,35 | -6,96% | 1.522,00 |
| 11.09.2026 | 40,51 | 41,27 | 40,10 | 41,22 | 2,51% | 123,00 |
| 10.09.2026 | 40,92 | 41,16 | 40,08 | 40,21 | -1,42% | 58,00 |
| 09.09.2026 | 41,11 | 41,61 | 39,96 | 40,79 | -0,97% | 197,00 |
| 08.09.2026 | 40,90 | 41,25 | 40,25 | 41,19 | 0,71% | 486,00 |
| 07.09.2026 | 40,13 | 41,27 | 40,07 | 40,90 | 1,77% | 3.611,00 |
| 04.09.2026 | 39,15 | 40,29 | 39,15 | 40,19 | 3,96% | 153,00 |
| 03.09.2026 | 39,09 | 39,73 | 38,53 | 38,66 | -0,92% | 31,00 |
| 02.09.2026 | 39,07 | 39,73 | 38,74 | 39,02 | -0,69% | 88,00 |
| 01.09.2026 | 39,61 | 40,07 | 38,55 | 39,29 | -0,96% | 220,00 |
| 31.08.2026 | 39,83 | 40,42 | 39,65 | 39,67 | -0,90% | 1.225,00 |
| 28.08.2026 | 40,39 | 41,14 | 40,02 | 40,03 | -0,65% | 196,00 |
| 27.08.2026 | 39,32 | 41,67 | 39,28 | 40,29 | 2,73% | 196,00 |
| 26.08.2026 | 38,80 | 39,92 | 38,56 | 39,22 | 0,03% | 922,00 |
| 25.08.2026 | 38,15 | 39,68 | 38,15 | 39,21 | 2,81% | 1.119,00 |
| 24.08.2026 | 38,59 | 38,85 | 37,52 | 38,14 | -1,55% | 94,00 |
| 21.08.2026 | 38,63 | 39,42 | 38,52 | 38,74 | 0,26% | 1.196,00 |
| 20.08.2026 | 38,95 | 39,52 | 38,44 | 38,64 | -0,46% | 378,00 |
| 19.08.2026 | 40,17 | 40,42 | 38,58 | 38,82 | -3,41% | 123,00 |
| 18.08.2026 | 42,51 | 42,62 | 39,60 | 40,19 | -5,52% | 466,00 |
| 17.08.2026 | 41,81 | 43,09 | 41,81 | 42,54 | 1,75% | 1.430,00 |
| 14.08.2026 | 41,95 | 42,24 | 40,98 | 41,81 | -0,07% | 594,00 |
| 13.08.2026 | 41,29 | 42,21 | 40,16 | 41,84 | 2,35% | 1.036,00 |
| 12.08.2026 | 39,71 | 42,42 | 38,85 | 40,88 | 2,74% | 1.080,00 |
| 11.08.2026 | 38,57 | 39,98 | 38,24 | 39,79 | 1,56% | 355,00 |
| 10.08.2026 | 39,39 | 40,31 | 39,05 | 39,18 | -0,31% | 2.109,00 |
| 07.08.2026 | 38,36 | 39,45 | 38,13 | 39,30 | 2,21% | 18,00 |
| 06.08.2026 | 38,99 | 39,04 | 37,55 | 38,45 | -1,38% | 125,00 |
| 05.08.2026 | 39,40 | 40,18 | 38,76 | 38,99 | -0,43% | 156,00 |
| 04.08.2026 | 37,57 | 39,29 | 37,57 | 39,16 | 3,76% | 542,00 |
| 03.08.2026 | 37,27 | 38,06 | 36,34 | 37,74 | 1,18% | 1.758,00 |
| 31.07.2026 | 36,80 | 38,33 | 36,80 | 37,30 | 2,42% | 2.319,00 |
| 30.07.2026 | 34,45 | 36,85 | 34,19 | 36,42 | 4,06% | 297,00 |
| 29.07.2026 | 35,73 | 36,51 | 34,61 | 35,00 | -4,16% | 3.074,00 |
| 28.07.2026 | 38,57 | 38,57 | 36,15 | 36,52 | -4,99% | 1.514,00 |
| 27.07.2026 | 39,31 | 40,00 | 38,29 | 38,44 | -2,11% | 680,00 |
| 24.07.2026 | 39,48 | 39,81 | 38,64 | 39,27 | -0,25% | 2.191,00 |
| 23.07.2026 | 39,96 | 40,16 | 38,94 | 39,37 | -0,66% | 32,00 |
| 22.07.2026 | 40,53 | 40,53 | 39,12 | 39,63 | -1,30% | 1.686,00 |
| 21.07.2026 | 38,32 | 40,33 | 38,32 | 40,15 | 4,39% | 1.506,00 |
| 20.07.2026 | 38,95 | 39,81 | 38,28 | 38,46 | -0,77% | 542,00 |
| 17.07.2026 | 39,82 | 39,82 | 38,06 | 38,76 | -3,29% | 1.722,00 |
| 16.07.2026 | 41,01 | 41,31 | 39,64 | 40,08 | -1,91% | 3.533,00 |
| 15.07.2026 | 40,88 | 43,19 | 40,68 | 40,86 | -0,20% | 826,00 |
| 14.07.2026 | 40,55 | 41,61 | 40,43 | 40,94 | 0,61% | 215,00 |
| 13.07.2026 | 40,67 | 41,48 | 39,94 | 40,69 | -1,19% | 460,00 |
| 10.07.2026 | 40,46 | 41,37 | 40,04 | 41,18 | 1,60% | 300,00 |
| 09.07.2026 | 38,74 | 40,83 | 38,61 | 40,53 | 4,97% | 636,00 |
| 08.07.2026 | 38,00 | 38,94 | 37,20 | 38,61 | 0,13% | 3.749,00 |
| 07.07.2026 | 43,60 | 43,60 | 38,35 | 38,56 | -11,52% | 6.205,00 |
| 06.07.2026 | 44,61 | 44,61 | 43,16 | 43,58 | -1,98% | 1.096,00 |
| 03.07.2026 | 42,90 | 44,62 | 42,90 | 44,46 | 3,85% | 412,00 |
| 02.07.2026 | 45,09 | 45,47 | 42,62 | 42,81 | -5,70% | 1.605,00 |
| 01.07.2026 | 46,50 | 47,83 | 44,80 | 45,40 | -2,99% | 4.494,00 |
| 30.06.2026 | 45,64 | 47,26 | 45,64 | 46,80 | 2,70% | 347,00 |
| 29.06.2026 | 45,69 | 46,75 | 44,62 | 45,57 | 0,13% | 534,00 |
| 26.06.2026 | 47,22 | 47,22 | 45,29 | 45,51 | -2,67% | 126,00 |