39,040€
-1,59%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2026 | 39,61 | 40,07 | 39,21 | 39,38 | -0,73% | 37,00 |
| 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 |
| 25.06.2026 | 45,98 | 47,81 | 45,34 | 46,76 | 1,63% | 4.209,00 |
| 24.06.2026 | 47,36 | 47,92 | 45,35 | 46,01 | -3,89% | 1.992,00 |
| 23.06.2026 | 46,84 | 48,44 | 46,03 | 47,87 | 1,08% | 4.964,00 |
| 22.06.2026 | 46,63 | 47,94 | 46,63 | 47,36 | 1,52% | 992,00 |
| 19.06.2026 | 44,11 | 46,89 | 43,50 | 46,65 | 5,93% | 4.478,00 |
| 18.06.2026 | 44,45 | 45,19 | 43,97 | 44,04 | -1,50% | 404,00 |
| 17.06.2026 | 44,21 | 45,55 | 44,19 | 44,71 | 0,93% | 164,00 |
| 16.06.2026 | 45,28 | 45,37 | 44,06 | 44,30 | -0,25% | 1.305,00 |
| 15.06.2026 | 43,95 | 46,48 | 43,95 | 44,41 | 1,18% | 964,00 |
| 12.06.2026 | 44,25 | 45,02 | 43,18 | 43,89 | 0,67% | 825,00 |
| 11.06.2026 | 42,05 | 43,93 | 41,79 | 43,60 | 2,28% | 14,00 |
| 10.06.2026 | 43,14 | 43,70 | 41,65 | 42,63 | -1,86% | 1.269,00 |
| 09.06.2026 | 43,92 | 44,83 | 43,25 | 43,44 | -1,92% | 1.481,00 |
| 08.06.2026 | 43,13 | 44,50 | 42,89 | 44,29 | 1,89% | 2.200,00 |
| 05.06.2026 | 46,20 | 46,25 | 43,29 | 43,47 | -6,48% | 2.019,00 |
| 04.06.2026 | 47,73 | 48,08 | 45,76 | 46,48 | -2,62% | 751,00 |
| 03.06.2026 | 47,05 | 48,31 | 46,43 | 47,73 | 1,88% | 1.371,00 |
| 02.06.2026 | 45,79 | 47,44 | 45,44 | 46,85 | 2,11% | 2.434,00 |
| 01.06.2026 | 45,90 | 46,71 | 44,96 | 45,88 | -0,22% | 866,00 |
| 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 |