45,860€
1,01%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
Ask:
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 45,09 | 46,40 | 44,99 | 45,98 | 1,28% | 4.980,00 |
| 28.05.2026 | 44,23 | 45,58 | 44,10 | 45,40 | 1,52% | 444,00 |
| 27.05.2026 | 45,76 | 46,08 | 44,20 | 44,72 | -1,50% | 1.928,00 |
| 26.05.2026 | 44,79 | 45,89 | 44,53 | 45,40 | 1,05% | 1.204,00 |
| 25.05.2026 | 45,02 | 45,32 | 44,67 | 44,93 | 2,63% | 2.093,00 |
| 22.05.2026 | 43,10 | 44,51 | 42,78 | 43,78 | 1,67% | 1.347,00 |
| 21.05.2026 | 43,07 | 43,31 | 42,20 | 43,06 | 0,35% | 849,00 |
| 20.05.2026 | 41,60 | 43,15 | 41,10 | 42,91 | 2,75% | 1.237,00 |
| 19.05.2026 | 43,13 | 43,47 | 41,46 | 41,76 | -2,18% | 1.724,00 |
| 18.05.2026 | 44,27 | 46,03 | 42,52 | 42,69 | -3,57% | 4.176,00 |
| 15.05.2026 | 44,78 | 45,54 | 43,77 | 44,27 | -2,06% | 4.110,00 |
| 14.05.2026 | 44,40 | 45,98 | 44,37 | 45,20 | 1,71% | 5.422,00 |
| 13.05.2026 | 39,37 | 44,44 | 39,33 | 44,44 | 13,74% | 5.884,00 |
| 12.05.2026 | 36,56 | 41,99 | 36,55 | 39,07 | 8,08% | 4.309,00 |
| 11.05.2026 | 35,55 | 36,15 | 35,44 | 36,15 | 1,37% | 1.835,00 |
| 08.05.2026 | 34,08 | 35,75 | 34,02 | 35,66 | 4,45% | 705,00 |
| 07.05.2026 | 35,12 | 35,31 | 33,94 | 34,14 | -1,61% | 1.517,00 |
| 06.05.2026 | 34,13 | 34,85 | 33,70 | 34,70 | 1,73% | 1.375,00 |
| 05.05.2026 | 33,61 | 34,28 | 33,61 | 34,11 | 1,46% | 295,00 |
| 04.05.2026 | 33,23 | 34,46 | 32,58 | 33,62 | 2,63% | 2.512,00 |
| 30.04.2026 | 32,09 | 32,92 | 31,81 | 32,76 | 1,77% | 1.009,00 |
| 29.04.2026 | 31,07 | 33,26 | 31,07 | 32,19 | 1,83% | 1.019,00 |
| 28.04.2026 | 32,66 | 32,77 | 31,43 | 31,61 | -2,14% | 2.072,00 |
| 27.04.2026 | 33,67 | 34,04 | 32,21 | 32,30 | -4,15% | 9.673,00 |
| 24.04.2026 | 33,81 | 34,24 | 33,45 | 33,70 | 0,12% | 210,00 |
| 23.04.2026 | 33,73 | 34,30 | 33,24 | 33,66 | -0,12% | 996,00 |
| 22.04.2026 | 33,74 | 34,48 | 33,52 | 33,70 | -0,74% | 4.054,00 |
| 21.04.2026 | 33,68 | 34,29 | 33,62 | 33,95 | 0,74% | 11.199,00 |
| 20.04.2026 | 32,78 | 33,76 | 32,35 | 33,70 | 1,87% | 820,00 |
| 17.04.2026 | 32,20 | 33,50 | 32,01 | 33,08 | 3,02% | 4.673,00 |
| 16.04.2026 | 31,69 | 32,23 | 31,52 | 32,11 | 1,74% | 1.983,00 |
| 15.04.2026 | 31,74 | 32,22 | 30,98 | 31,56 | -1,56% | 4.813,00 |
| 14.04.2026 | 31,01 | 32,17 | 30,93 | 32,06 | 3,32% | 426,00 |
| 13.04.2026 | 30,23 | 31,50 | 29,69 | 31,03 | 0,81% | 3.583,00 |
| 10.04.2026 | 29,75 | 31,21 | 29,55 | 30,78 | 2,87% | 1.711,00 |
| 09.04.2026 | 29,90 | 30,15 | 29,53 | 29,92 | 0,23% | 5.903,00 |
| 08.04.2026 | 28,57 | 30,10 | 28,57 | 29,85 | 3,32% | 4.935,00 |
| 07.04.2026 | 29,17 | 29,46 | 28,62 | 28,89 | 1,01% | 3.256,00 |
| 02.04.2026 | 28,55 | 28,89 | 28,04 | 28,60 | -2,56% | 1.514,00 |
| 01.04.2026 | 28,79 | 29,60 | 28,79 | 29,35 | 4,78% | 3.581,00 |
| 31.03.2026 | 27,10 | 28,20 | 26,95 | 28,01 | 2,64% | 6,00 |
| 30.03.2026 | 26,62 | 28,04 | 26,35 | 27,29 | 2,52% | 2.810,00 |
| 27.03.2026 | 28,51 | 28,69 | 26,62 | 26,62 | -6,43% | 1.193,00 |
| 26.03.2026 | 28,77 | 29,15 | 28,37 | 28,45 | -1,79% | 4.131,00 |
| 25.03.2026 | 25,93 | 29,42 | 0,00 | 28,97 | 13,88% | 6.908,00 |
| 24.03.2026 | 25,21 | 25,67 | 24,53 | 25,44 | 0,12% | 301,00 |
| 23.03.2026 | 24,19 | 25,90 | 23,40 | 25,41 | 4,57% | 1.008,00 |
| 20.03.2026 | 25,56 | 25,99 | 24,21 | 24,30 | -4,89% | 2.283,00 |
| 19.03.2026 | 25,65 | 25,85 | 24,74 | 25,55 | -0,39% | 1.024,00 |
| 18.03.2026 | 26,16 | 26,97 | 25,61 | 25,65 | -1,31% | 723,00 |
| 17.03.2026 | 26,20 | 26,45 | 25,24 | 25,99 | -1,89% | 537,00 |
| 16.03.2026 | 26,30 | 26,71 | 26,11 | 26,49 | 0,00% | 1.091,00 |
| 13.03.2026 | 26,80 | 26,97 | 26,49 | 26,49 | -1,71% | - |
| 12.03.2026 | 26,76 | 27,44 | 26,70 | 26,95 | -0,48% | 35,00 |
| 11.03.2026 | 27,36 | 27,59 | 26,87 | 27,08 | -1,42% | 509,00 |
| 10.03.2026 | 27,26 | 28,11 | 27,24 | 27,47 | 0,48% | 1.300,00 |
| 09.03.2026 | 27,92 | 27,92 | 26,26 | 27,34 | -1,51% | 430,00 |
| 06.03.2026 | 28,38 | 28,65 | 27,16 | 27,76 | -4,11% | 3.504,00 |
| 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 |