19,100€
-1,85%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 19,20 | 19,39 | 18,89 | 19,11 | -1,80% | 58.212,00 |
| 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 |
| 08.01.2025 | 23,14 | 23,20 | 22,26 | 22,30 | -3,63% | 15.435,00 |
| 07.01.2025 | 23,02 | 23,36 | 22,84 | 23,14 | -0,09% | 21.510,00 |
| 06.01.2025 | 22,04 | 23,22 | 22,00 | 23,16 | 5,37% | 43.444,00 |
| 03.01.2025 | 22,44 | 22,58 | 21,50 | 21,98 | -2,22% | 16.759,00 |
| 02.01.2025 | 22,24 | 22,68 | 22,20 | 22,48 | 0,36% | 27.449,00 |
| 30.12.2024 | 22,50 | 22,52 | 22,18 | 22,40 | 0,09% | 22.637,00 |
| 27.12.2024 | 22,22 | 22,86 | 22,22 | 22,38 | -0,36% | 18.734,00 |
| 23.12.2024 | 22,50 | 22,68 | 22,22 | 22,46 | 0,81% | 13.766,00 |
| 20.12.2024 | 22,02 | 22,68 | 21,96 | 22,28 | -0,18% | 22.470,00 |
| 19.12.2024 | 22,38 | 22,60 | 22,02 | 22,32 | 0,45% | 20.949,00 |
| 18.12.2024 | 22,72 | 22,88 | 22,22 | 22,22 | -2,03% | 44.818,00 |
| 17.12.2024 | 22,26 | 22,74 | 22,14 | 22,68 | 4,52% | 69.731,00 |
| 16.12.2024 | 21,98 | 22,08 | 21,16 | 21,70 | -1,36% | 24.834,00 |
| 13.12.2024 | 21,80 | 22,00 | 21,74 | 22,00 | 1,01% | 24.387,00 |
| 12.12.2024 | 21,84 | 21,86 | 21,58 | 21,78 | -0,46% | 15.082,00 |
| 11.12.2024 | 21,66 | 21,88 | 21,50 | 21,88 | 0,83% | 33.714,00 |
| 10.12.2024 | 21,66 | 21,72 | 21,44 | 21,70 | 0,46% | 13.183,00 |
| 09.12.2024 | 21,58 | 21,76 | 21,36 | 21,60 | 0,47% | 40.866,00 |
| 06.12.2024 | 21,20 | 21,58 | 21,20 | 21,50 | 1,32% | 26.760,00 |
| 05.12.2024 | 21,26 | 21,64 | 21,16 | 21,22 | -1,39% | 27.931,00 |
| 04.12.2024 | 20,52 | 21,52 | 20,44 | 21,52 | 4,87% | 46.154,00 |
| 03.12.2024 | 20,92 | 20,94 | 20,24 | 20,52 | -2,01% | 64.782,00 |
| 02.12.2024 | 21,12 | 21,12 | 20,72 | 20,94 | -0,76% | 28.292,00 |
| 29.11.2024 | 21,06 | 21,12 | 20,70 | 21,10 | -0,28% | 32.125,00 |
| 28.11.2024 | 20,68 | 21,20 | 20,52 | 21,16 | 1,73% | 44.114,00 |
| 27.11.2024 | 20,90 | 20,98 | 20,50 | 20,80 | -0,48% | 66.542,00 |
| 26.11.2024 | 21,18 | 21,20 | 20,78 | 20,90 | -2,34% | 27.814,00 |
| 25.11.2024 | 21,58 | 21,58 | 20,98 | 21,40 | 0,28% | 49.588,00 |
| 22.11.2024 | 21,08 | 21,34 | 20,72 | 21,34 | 1,14% | 39.956,00 |
| 21.11.2024 | 20,96 | 21,12 | 20,54 | 21,10 | 0,67% | 50.037,00 |
| 20.11.2024 | 21,62 | 21,64 | 20,72 | 20,96 | -1,60% | 46.829,00 |
| 19.11.2024 | 21,54 | 21,62 | 20,98 | 21,30 | -0,84% | 23.858,00 |
| 18.11.2024 | 21,70 | 21,82 | 21,26 | 21,48 | -1,29% | 42.003,00 |
| 15.11.2024 | 21,82 | 22,08 | 21,30 | 21,76 | -1,45% | 49.552,00 |
| 14.11.2024 | 21,48 | 22,08 | 20,96 | 22,08 | 2,22% | 76.224,00 |
| 13.11.2024 | 22,00 | 22,20 | 20,50 | 21,60 | -1,73% | 196.195,00 |
| 12.11.2024 | 23,18 | 23,38 | 21,92 | 21,98 | -5,18% | 90.594,00 |
| 11.11.2024 | 22,78 | 23,18 | 22,72 | 23,18 | 2,11% | 56.400,00 |
| 08.11.2024 | 22,78 | 22,92 | 22,34 | 22,70 | -0,70% | 28.228,00 |
| 07.11.2024 | 22,28 | 23,00 | 21,90 | 22,86 | 3,07% | 58.741,00 |
| 06.11.2024 | 21,88 | 22,18 | 21,02 | 22,18 | 2,40% | 56.377,00 |