31,650€
-1,95%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 32,32 | 32,36 | 31,40 | 31,50 | -2,42% | 5.836,00 |
| 23.03.2023 | 31,16 | 32,58 | 31,16 | 32,28 | 3,99% | 10.945,00 |
| 22.03.2023 | 32,30 | 32,30 | 31,00 | 31,04 | -3,42% | 7.363,00 |
| 21.03.2023 | 31,22 | 32,14 | 31,22 | 32,14 | 2,95% | 7.513,00 |
| 20.03.2023 | 30,22 | 31,22 | 29,70 | 31,22 | 2,03% | 13.962,00 |
| 17.03.2023 | 31,18 | 31,76 | 30,54 | 30,60 | -2,42% | 10.533,00 |
| 16.03.2023 | 31,00 | 31,36 | 30,36 | 31,36 | 1,49% | 13.954,00 |
| 15.03.2023 | 31,82 | 31,82 | 30,30 | 30,90 | -2,52% | 9.138,00 |
| 14.03.2023 | 30,98 | 31,72 | 30,98 | 31,70 | 2,39% | 10.977,00 |
| 13.03.2023 | 32,22 | 32,54 | 30,60 | 30,96 | -2,82% | 21.286,00 |
| 10.03.2023 | 32,34 | 32,50 | 31,60 | 31,86 | -2,33% | 10.205,00 |
| 09.03.2023 | 33,24 | 33,24 | 32,26 | 32,62 | -1,15% | 10.909,00 |
| 08.03.2023 | 32,78 | 33,24 | 32,46 | 33,00 | 0,98% | 20.264,00 |
| 07.03.2023 | 33,14 | 33,38 | 32,52 | 32,68 | -1,33% | 14.274,00 |
| 06.03.2023 | 33,42 | 33,48 | 32,80 | 33,12 | 0,36% | 22.923,00 |
| 03.03.2023 | 32,50 | 33,30 | 32,44 | 33,00 | 0,61% | 17.596,00 |
| 02.03.2023 | 32,88 | 32,88 | 32,24 | 32,80 | -0,61% | 6.505,00 |
| 01.03.2023 | 33,26 | 33,26 | 32,68 | 33,00 | 1,23% | 8.590,00 |
| 28.02.2023 | 33,10 | 33,10 | 32,36 | 32,60 | -1,39% | 15.682,00 |
| 27.02.2023 | 31,98 | 33,06 | 31,90 | 33,06 | 3,05% | 19.976,00 |
| 24.02.2023 | 32,98 | 33,24 | 31,94 | 32,08 | -2,02% | 18.292,00 |
| 23.02.2023 | 31,98 | 33,02 | 31,98 | 32,74 | 3,35% | 41.060,00 |
| 22.02.2023 | 31,14 | 31,98 | 31,14 | 31,68 | 0,76% | 9.233,00 |
| 21.02.2023 | 31,62 | 32,10 | 31,28 | 31,44 | -0,06% | 9.929,00 |
| 20.02.2023 | 32,02 | 32,08 | 31,44 | 31,46 | -1,63% | 11.766,00 |
| 17.02.2023 | 30,82 | 32,00 | 30,72 | 31,98 | 3,16% | 16.266,00 |
| 16.02.2023 | 31,68 | 31,88 | 31,00 | 31,00 | -2,88% | 20.795,00 |
| 15.02.2023 | 30,60 | 32,24 | 30,50 | 31,92 | 2,70% | 43.053,00 |
| 14.02.2023 | 29,54 | 31,34 | 29,54 | 31,08 | 5,36% | 30.586,00 |
| 13.02.2023 | 29,68 | 29,90 | 29,50 | 29,50 | -1,34% | 2.376,00 |
| 10.02.2023 | 29,50 | 29,90 | 29,14 | 29,90 | 1,77% | 4.675,00 |
| 09.02.2023 | 29,88 | 30,30 | 29,32 | 29,38 | -1,21% | 10.005,00 |
| 08.02.2023 | 29,44 | 29,88 | 29,32 | 29,74 | 1,99% | 6.085,00 |
| 07.02.2023 | 29,82 | 29,98 | 29,00 | 29,16 | -1,88% | 15.012,00 |
| 06.02.2023 | 29,70 | 30,00 | 29,62 | 29,72 | -0,80% | 7.158,00 |
| 03.02.2023 | 30,14 | 30,28 | 29,60 | 29,96 | -1,12% | 10.664,00 |
| 02.02.2023 | 28,82 | 30,52 | 28,58 | 30,30 | 4,92% | 33.146,00 |
| 01.02.2023 | 28,68 | 28,88 | 28,38 | 28,88 | 0,63% | 4.040,00 |
| 31.01.2023 | 28,50 | 28,70 | 28,26 | 28,70 | 0,07% | 7.599,00 |
| 30.01.2023 | 28,90 | 28,94 | 28,34 | 28,68 | -1,04% | 15.284,00 |
| 27.01.2023 | 29,62 | 29,62 | 28,84 | 28,98 | -1,56% | 10.216,00 |
| 26.01.2023 | 29,04 | 29,62 | 29,04 | 29,44 | 1,94% | 7.378,00 |
| 25.01.2023 | 29,46 | 29,46 | 28,76 | 28,88 | -2,17% | 6.816,00 |
| 24.01.2023 | 29,48 | 29,52 | 29,14 | 29,52 | 0,82% | 5.468,00 |
| 23.01.2023 | 29,16 | 29,38 | 28,80 | 29,28 | 1,60% | 8.952,00 |
| 20.01.2023 | 29,02 | 29,24 | 28,68 | 28,82 | -1,64% | 6.269,00 |
| 19.01.2023 | 29,36 | 29,54 | 29,02 | 29,30 | -0,14% | 17.211,00 |
| 18.01.2023 | 29,08 | 29,90 | 29,04 | 29,34 | 1,17% | 25.531,00 |
| 17.01.2023 | 28,82 | 29,38 | 28,66 | 29,00 | 0,49% | 13.821,00 |
| 16.01.2023 | 28,00 | 29,24 | 28,00 | 28,86 | 3,37% | 20.026,00 |
| 13.01.2023 | 28,54 | 28,76 | 27,82 | 27,92 | -2,17% | 12.190,00 |
| 12.01.2023 | 28,80 | 28,98 | 28,22 | 28,54 | -0,83% | 21.863,00 |
| 11.01.2023 | 27,88 | 28,78 | 27,80 | 28,78 | 3,60% | 34.574,00 |
| 10.01.2023 | 27,80 | 27,88 | 27,20 | 27,78 | -0,29% | 8.157,00 |
| 09.01.2023 | 27,02 | 27,94 | 27,02 | 27,86 | 2,80% | 11.752,00 |
| 06.01.2023 | 26,50 | 27,20 | 26,32 | 27,10 | 2,26% | 10.203,00 |
| 05.01.2023 | 26,28 | 26,52 | 26,20 | 26,50 | 1,15% | 4.970,00 |
| 04.01.2023 | 26,12 | 26,54 | 25,62 | 26,20 | 1,24% | 11.944,00 |
| 03.01.2023 | 26,26 | 26,64 | 25,54 | 25,88 | -1,07% | 20.521,00 |
| 02.01.2023 | 25,70 | 26,30 | 25,70 | 26,16 | 2,35% | 5.136,00 |
| 30.12.2022 | 25,50 | 25,72 | 25,40 | 25,56 | -0,16% | 5.443,00 |
| 29.12.2022 | 25,18 | 25,80 | 25,16 | 25,60 | 1,67% | 5.386,00 |
| 28.12.2022 | 25,70 | 26,04 | 25,18 | 25,18 | -2,02% | 5.990,00 |
| 27.12.2022 | 25,74 | 25,96 | 25,62 | 25,70 | -0,16% | 4.787,00 |
| 23.12.2022 | 25,38 | 25,80 | 25,34 | 25,74 | 2,06% | 2.938,00 |
| 22.12.2022 | 25,74 | 25,92 | 25,06 | 25,22 | -2,63% | 6.047,00 |
| 21.12.2022 | 25,54 | 25,96 | 25,26 | 25,90 | 2,94% | 3.276,00 |
| 20.12.2022 | 25,10 | 25,42 | 25,06 | 25,16 | -0,47% | 5.353,00 |
| 19.12.2022 | 25,60 | 25,90 | 25,28 | 25,28 | -1,02% | 2.520,00 |
| 16.12.2022 | 26,00 | 26,18 | 25,28 | 25,54 | -2,74% | 10.525,00 |
| 15.12.2022 | 26,90 | 27,00 | 26,02 | 26,26 | -0,08% | 10.797,00 |
| 14.12.2022 | 26,80 | 26,80 | 26,28 | 26,28 | -0,45% | 3.871,00 |
| 13.12.2022 | 26,08 | 27,20 | 26,08 | 26,40 | 0,92% | 10.815,00 |
| 12.12.2022 | 25,46 | 26,16 | 25,46 | 26,16 | 1,00% | 5.498,00 |
| 09.12.2022 | 26,12 | 26,14 | 25,52 | 25,90 | -0,77% | 7.522,00 |
| 08.12.2022 | 26,06 | 26,40 | 25,90 | 26,10 | 0,00% | 7.927,00 |
| 07.12.2022 | 26,64 | 26,64 | 26,00 | 26,10 | -1,95% | 11.235,00 |
| 06.12.2022 | 27,96 | 27,98 | 26,42 | 26,62 | -4,11% | 19.037,00 |
| 05.12.2022 | 27,88 | 28,30 | 27,48 | 27,76 | -0,29% | 20.847,00 |
| 02.12.2022 | 26,90 | 27,84 | 26,90 | 27,84 | 3,03% | 19.903,00 |
| 01.12.2022 | 26,66 | 27,04 | 26,30 | 27,02 | 1,73% | 10.274,00 |
| 30.11.2022 | 26,00 | 26,56 | 25,66 | 26,56 | 1,30% | 8.311,00 |
| 29.11.2022 | 26,30 | 26,44 | 25,96 | 26,22 | 1,24% | 5.724,00 |
| 28.11.2022 | 27,14 | 27,14 | 25,90 | 25,90 | -4,22% | 18.094,00 |
| 25.11.2022 | 27,48 | 27,52 | 27,02 | 27,04 | -1,60% | 7.811,00 |
| 24.11.2022 | 27,48 | 27,76 | 27,22 | 27,48 | 0,59% | 24.221,00 |
| 23.11.2022 | 27,06 | 27,48 | 26,88 | 27,32 | 0,44% | 25.462,00 |
| 22.11.2022 | 26,96 | 27,28 | 26,56 | 27,20 | 0,00% | 6.077,00 |
| 21.11.2022 | 27,30 | 27,48 | 26,60 | 27,20 | 0,29% | 17.209,00 |
| 18.11.2022 | 26,56 | 27,46 | 26,10 | 27,12 | 2,19% | 33.416,00 |
| 17.11.2022 | 25,94 | 26,54 | 25,88 | 26,54 | 2,08% | 23.188,00 |
| 16.11.2022 | 25,82 | 26,12 | 25,74 | 26,00 | 1,33% | 8.568,00 |
| 15.11.2022 | 25,68 | 26,22 | 25,54 | 25,66 | 0,16% | 28.654,00 |
| 14.11.2022 | 25,98 | 25,98 | 24,98 | 25,62 | 0,79% | 24.236,00 |
| 11.11.2022 | 24,74 | 25,74 | 24,68 | 25,42 | 2,91% | 43.895,00 |
| 10.11.2022 | 23,96 | 24,74 | 22,38 | 24,70 | 2,92% | 39.375,00 |
| 09.11.2022 | 23,96 | 25,06 | 23,96 | 24,00 | -1,48% | 18.330,00 |
| 08.11.2022 | 23,12 | 24,40 | 23,12 | 24,36 | 4,64% | 25.802,00 |
| 07.11.2022 | 22,60 | 23,28 | 22,30 | 23,28 | 3,47% | 13.771,00 |
| 04.11.2022 | 22,02 | 22,66 | 22,02 | 22,50 | 2,09% | 7.787,00 |