18,955€
-2,24%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
Ask:
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 19,14 | 19,39 | 18,75 | 18,93 | -2,37% | 73.721,00 |
| 30.05.2025 | 19,67 | 19,67 | 19,21 | 19,39 | -1,32% | 23.918,00 |
| 29.05.2025 | 19,70 | 20,14 | 19,31 | 19,65 | 0,26% | 35.108,00 |
| 28.05.2025 | 19,39 | 19,60 | 19,30 | 19,60 | 1,71% | 36.498,00 |
| 27.05.2025 | 19,14 | 19,46 | 19,00 | 19,27 | 0,05% | 35.678,00 |
| 26.05.2025 | 19,00 | 19,34 | 19,00 | 19,26 | 3,33% | 32.902,00 |
| 23.05.2025 | 19,00 | 19,50 | 18,06 | 18,64 | -3,37% | 60.127,00 |
| 22.05.2025 | 19,00 | 19,29 | 18,77 | 19,29 | 1,31% | 32.539,00 |
| 21.05.2025 | 19,30 | 19,37 | 18,97 | 19,04 | -2,36% | 43.420,00 |
| 20.05.2025 | 19,54 | 19,54 | 19,05 | 19,50 | 0,31% | 32.038,00 |
| 19.05.2025 | 19,39 | 19,57 | 18,95 | 19,44 | 1,46% | 27.251,00 |
| 16.05.2025 | 19,27 | 19,61 | 19,16 | 19,16 | -1,74% | 35.536,00 |
| 15.05.2025 | 19,39 | 19,52 | 19,02 | 19,50 | 1,04% | 22.276,00 |
| 14.05.2025 | 19,24 | 19,71 | 18,88 | 19,30 | 0,31% | 51.320,00 |
| 13.05.2025 | 19,70 | 19,70 | 18,20 | 19,24 | -2,04% | 100.879,00 |
| 12.05.2025 | 18,76 | 19,83 | 18,73 | 19,64 | 5,03% | 87.324,00 |
| 09.05.2025 | 18,57 | 18,79 | 18,39 | 18,70 | 1,96% | 29.497,00 |
| 08.05.2025 | 18,17 | 18,57 | 17,99 | 18,34 | 1,10% | 52.267,00 |
| 07.05.2025 | 18,12 | 18,17 | 17,73 | 18,14 | 0,28% | 22.626,00 |
| 06.05.2025 | 18,22 | 18,24 | 17,43 | 18,09 | -0,93% | 79.664,00 |
| 05.05.2025 | 18,48 | 18,48 | 18,01 | 18,26 | -0,05% | 23.567,00 |
| 02.05.2025 | 17,78 | 18,27 | 17,51 | 18,27 | 4,52% | 68.190,00 |
| 30.04.2025 | 17,58 | 17,63 | 17,13 | 17,48 | -0,51% | 44.161,00 |
| 29.04.2025 | 17,70 | 18,09 | 17,38 | 17,57 | -2,39% | 58.095,00 |
| 28.04.2025 | 17,79 | 18,05 | 17,41 | 18,00 | 0,67% | 40.676,00 |
| 25.04.2025 | 17,49 | 17,91 | 17,40 | 17,88 | 2,82% | 54.152,00 |
| 24.04.2025 | 17,39 | 17,49 | 16,87 | 17,39 | 0,12% | 58.766,00 |
| 23.04.2025 | 16,81 | 17,58 | 16,62 | 17,37 | 3,64% | 76.802,00 |
| 22.04.2025 | 16,60 | 16,76 | 16,14 | 16,76 | 1,15% | 47.540,00 |
| 17.04.2025 | 16,47 | 16,89 | 16,39 | 16,57 | 0,42% | 28.832,00 |
| 16.04.2025 | 16,91 | 16,91 | 16,17 | 16,50 | -5,50% | 76.305,00 |
| 15.04.2025 | 16,73 | 17,49 | 16,49 | 17,46 | 5,82% | 57.083,00 |
| 14.04.2025 | 16,48 | 16,80 | 16,18 | 16,50 | 2,36% | 78.387,00 |
| 11.04.2025 | 16,34 | 16,69 | 15,62 | 16,12 | 0,44% | 86.558,00 |
| 10.04.2025 | 17,57 | 17,67 | 15,60 | 16,05 | -7,71% | 102.316,00 |
| 09.04.2025 | 15,60 | 17,39 | 15,08 | 17,39 | 12,19% | 97.722,00 |
| 08.04.2025 | 16,24 | 16,40 | 15,30 | 15,50 | -1,84% | 209.283,00 |
| 07.04.2025 | 15,35 | 16,27 | 14,37 | 15,79 | 1,28% | 221.019,00 |
| 04.04.2025 | 16,89 | 16,93 | 15,00 | 15,59 | -7,70% | 216.250,00 |
| 03.04.2025 | 18,72 | 18,72 | 16,75 | 16,89 | -11,48% | 268.872,00 |
| 02.04.2025 | 19,16 | 19,16 | 18,68 | 19,08 | -0,47% | 61.468,00 |
| 01.04.2025 | 19,29 | 19,39 | 18,90 | 19,17 | -1,49% | 66.184,00 |
| 31.03.2025 | 20,00 | 20,00 | 18,92 | 19,46 | -2,70% | 231.143,00 |
| 28.03.2025 | 21,10 | 21,14 | 19,61 | 20,00 | -7,58% | 235.277,00 |
| 27.03.2025 | 22,30 | 22,38 | 21,12 | 21,64 | -2,08% | 118.479,00 |
| 26.03.2025 | 23,08 | 23,24 | 22,10 | 22,10 | -3,66% | 90.034,00 |
| 25.03.2025 | 23,88 | 24,22 | 22,20 | 22,94 | -3,61% | 193.267,00 |
| 24.03.2025 | 23,66 | 23,84 | 23,16 | 23,80 | 1,80% | 48.566,00 |
| 21.03.2025 | 23,32 | 23,68 | 22,94 | 23,38 | -1,43% | 23.326,00 |
| 20.03.2025 | 24,34 | 24,38 | 23,32 | 23,72 | -2,23% | 33.902,00 |
| 19.03.2025 | 24,46 | 24,74 | 23,90 | 24,26 | -0,41% | 36.067,00 |
| 18.03.2025 | 23,88 | 24,76 | 23,58 | 24,36 | 2,01% | 93.105,00 |
| 17.03.2025 | 23,40 | 23,96 | 23,32 | 23,88 | 2,05% | 48.454,00 |
| 14.03.2025 | 22,36 | 23,40 | 22,32 | 23,40 | 4,00% | 51.957,00 |
| 13.03.2025 | 22,32 | 22,62 | 22,10 | 22,50 | 0,00% | 18.358,00 |
| 12.03.2025 | 22,58 | 22,68 | 22,10 | 22,50 | 0,09% | 53.280,00 |
| 11.03.2025 | 22,40 | 22,72 | 22,02 | 22,48 | 0,81% | 28.279,00 |
| 10.03.2025 | 23,40 | 23,48 | 22,18 | 22,30 | -3,80% | 49.079,00 |
| 07.03.2025 | 23,74 | 23,86 | 22,86 | 23,18 | -2,69% | 46.714,00 |
| 06.03.2025 | 23,94 | 24,36 | 23,36 | 23,82 | -0,33% | 72.846,00 |
| 05.03.2025 | 22,14 | 23,90 | 21,80 | 23,90 | 9,63% | 144.175,00 |
| 04.03.2025 | 22,74 | 23,00 | 21,42 | 21,80 | -3,96% | 94.850,00 |
| 03.03.2025 | 22,58 | 23,20 | 22,28 | 22,70 | 1,16% | 88.687,00 |
| 28.02.2025 | 22,52 | 22,70 | 22,02 | 22,44 | -0,27% | 43.161,00 |
| 27.02.2025 | 23,24 | 23,24 | 22,42 | 22,50 | -2,43% | 43.927,00 |
| 26.02.2025 | 22,84 | 23,32 | 22,70 | 23,06 | 2,58% | 62.366,00 |
| 25.02.2025 | 22,46 | 22,90 | 22,18 | 22,48 | -0,79% | 50.928,00 |
| 24.02.2025 | 22,16 | 22,90 | 22,02 | 22,66 | 2,81% | 80.587,00 |
| 21.02.2025 | 22,20 | 22,60 | 21,84 | 22,04 | -0,72% | 59.461,00 |
| 20.02.2025 | 21,86 | 22,34 | 21,80 | 22,20 | 1,28% | 32.500,00 |
| 19.02.2025 | 22,38 | 22,60 | 21,80 | 21,92 | -2,06% | 70.270,00 |
| 18.02.2025 | 22,14 | 22,52 | 21,78 | 22,38 | 2,01% | 44.178,00 |
| 17.02.2025 | 22,16 | 22,28 | 21,80 | 21,94 | -0,90% | 44.742,00 |
| 14.02.2025 | 21,72 | 22,26 | 21,72 | 22,14 | 1,56% | 43.178,00 |
| 13.02.2025 | 21,42 | 21,98 | 21,14 | 21,80 | 2,35% | 50.407,00 |
| 12.02.2025 | 21,80 | 21,98 | 20,96 | 21,30 | -1,84% | 74.856,00 |
| 11.02.2025 | 21,68 | 21,90 | 21,52 | 21,70 | 0,09% | 19.301,00 |
| 10.02.2025 | 21,46 | 21,68 | 21,22 | 21,68 | 1,69% | 27.177,00 |
| 07.02.2025 | 21,50 | 21,76 | 21,26 | 21,32 | -1,39% | 24.242,00 |
| 06.02.2025 | 21,04 | 21,64 | 21,02 | 21,62 | 2,37% | 33.366,00 |
| 05.02.2025 | 21,02 | 21,18 | 20,88 | 21,12 | 0,28% | 21.632,00 |
| 04.02.2025 | 21,12 | 21,36 | 21,00 | 21,06 | -1,59% | 28.064,00 |
| 03.02.2025 | 21,34 | 21,50 | 20,66 | 21,40 | -1,20% | 68.809,00 |
| 31.01.2025 | 22,20 | 22,20 | 21,66 | 21,66 | -1,99% | 30.355,00 |
| 30.01.2025 | 21,94 | 22,20 | 21,60 | 22,10 | 2,13% | 16.283,00 |
| 29.01.2025 | 22,22 | 22,70 | 21,58 | 21,64 | -1,55% | 39.797,00 |
| 28.01.2025 | 21,26 | 22,08 | 21,08 | 21,98 | 4,17% | 34.345,00 |
| 27.01.2025 | 21,96 | 22,18 | 20,66 | 21,10 | -5,64% | 72.456,00 |
| 24.01.2025 | 21,92 | 22,52 | 21,92 | 22,36 | 2,95% | 56.810,00 |
| 23.01.2025 | 22,34 | 22,38 | 21,56 | 21,72 | -3,21% | 38.618,00 |
| 22.01.2025 | 22,38 | 22,44 | 21,80 | 22,44 | 0,90% | 26.706,00 |
| 21.01.2025 | 22,30 | 22,42 | 21,64 | 22,24 | -0,27% | 31.142,00 |
| 20.01.2025 | 22,44 | 22,44 | 21,80 | 22,30 | -0,80% | 30.535,00 |
| 17.01.2025 | 21,94 | 22,48 | 21,62 | 22,48 | 2,84% | 24.475,00 |
| 16.01.2025 | 21,78 | 22,00 | 21,36 | 21,86 | 1,20% | 27.993,00 |
| 15.01.2025 | 21,38 | 21,72 | 21,24 | 21,60 | 2,08% | 11.460,00 |
| 14.01.2025 | 21,48 | 21,64 | 21,14 | 21,16 | -1,31% | 14.507,00 |
| 13.01.2025 | 21,98 | 21,98 | 21,08 | 21,44 | -2,72% | 34.865,00 |
| 10.01.2025 | 22,22 | 22,38 | 21,90 | 22,04 | -1,43% | 16.232,00 |
| 09.01.2025 | 22,48 | 22,48 | 21,98 | 22,36 | 0,27% | 12.421,00 |