42,460€
3,71%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 40,88 | 43,18 | 40,88 | 43,18 | 5,47% | 348,00 |
| 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 |
| 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 |