Jenoptik AG
[WKN: A2NB60 | ISIN: DE000A2NB601]
Aktienkurse
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