21,650€
-2,04%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 21,92 | 22,40 | 20,60 | 21,66 | -1,28% | 87.620,00 |
| 04.11.2024 | 22,00 | 22,34 | 21,74 | 21,94 | 1,48% | 58.229,00 |
| 01.11.2024 | 21,64 | 21,76 | 21,42 | 21,62 | -0,37% | 30.223,00 |
| 31.10.2024 | 22,06 | 22,08 | 21,26 | 21,70 | -2,25% | 82.817,00 |
| 30.10.2024 | 22,92 | 22,98 | 22,02 | 22,20 | -3,90% | 66.935,00 |
| 29.10.2024 | 23,48 | 23,48 | 22,96 | 23,10 | -1,87% | 44.236,00 |
| 28.10.2024 | 23,42 | 23,56 | 23,22 | 23,54 | 1,20% | 34.769,00 |
| 25.10.2024 | 23,34 | 23,54 | 23,14 | 23,26 | -1,61% | 32.478,00 |
| 24.10.2024 | 23,34 | 23,72 | 23,32 | 23,64 | 1,37% | 51.491,00 |
| 23.10.2024 | 23,42 | 23,54 | 23,08 | 23,32 | -0,60% | 40.014,00 |
| 22.10.2024 | 23,62 | 23,70 | 23,22 | 23,46 | -0,85% | 39.698,00 |
| 21.10.2024 | 24,00 | 24,16 | 23,30 | 23,66 | -1,58% | 72.993,00 |
| 18.10.2024 | 23,88 | 24,64 | 23,80 | 24,04 | 0,42% | 111.821,00 |
| 17.10.2024 | 25,42 | 25,58 | 23,72 | 23,94 | -7,21% | 230.058,00 |
| 16.10.2024 | 27,18 | 27,18 | 25,30 | 25,80 | -4,94% | 121.106,00 |
| 15.10.2024 | 28,96 | 29,02 | 26,72 | 27,14 | -6,35% | 47.811,00 |
| 14.10.2024 | 29,00 | 29,00 | 28,34 | 28,98 | -0,14% | 14.087,00 |
| 11.10.2024 | 28,88 | 29,04 | 28,32 | 29,02 | 0,14% | 17.162,00 |
| 10.10.2024 | 29,12 | 29,18 | 28,40 | 28,98 | -0,48% | 21.556,00 |
| 09.10.2024 | 28,22 | 29,14 | 28,00 | 29,12 | 3,04% | 54.056,00 |
| 08.10.2024 | 28,52 | 28,64 | 28,06 | 28,26 | -2,08% | 8.253,00 |
| 07.10.2024 | 27,54 | 29,14 | 27,54 | 28,86 | 4,57% | 74.666,00 |
| 04.10.2024 | 27,18 | 27,60 | 27,12 | 27,60 | 1,02% | 3.676,00 |
| 03.10.2024 | 27,24 | 27,40 | 27,02 | 27,32 | -1,37% | 777,00 |
| 02.10.2024 | 27,26 | 27,70 | 26,88 | 27,70 | 1,91% | 5.905,00 |
| 01.10.2024 | 27,70 | 27,86 | 27,00 | 27,18 | -1,88% | 19.635,00 |
| 30.09.2024 | 27,38 | 27,74 | 27,22 | 27,70 | 1,09% | 9.704,00 |
| 27.09.2024 | 27,46 | 27,74 | 27,16 | 27,40 | 0,22% | 12.008,00 |
| 26.09.2024 | 26,60 | 27,46 | 26,60 | 27,34 | 3,40% | 15.147,00 |
| 25.09.2024 | 26,20 | 26,50 | 25,88 | 26,44 | -0,08% | 10.133,00 |
| 24.09.2024 | 26,44 | 26,70 | 26,20 | 26,46 | -0,53% | 17.852,00 |
| 23.09.2024 | 26,82 | 26,96 | 26,16 | 26,60 | -1,12% | 10.035,00 |
| 20.09.2024 | 27,30 | 27,62 | 26,58 | 26,90 | -1,90% | 8.978,00 |
| 19.09.2024 | 27,24 | 27,74 | 26,88 | 27,42 | 0,73% | 16.046,00 |
| 18.09.2024 | 27,04 | 28,38 | 26,62 | 27,22 | 1,95% | 12.677,00 |
| 17.09.2024 | 27,12 | 27,20 | 26,70 | 26,70 | -1,26% | 2.337,00 |
| 16.09.2024 | 26,98 | 27,46 | 26,58 | 27,04 | 0,00% | 5.870,00 |
| 13.09.2024 | 27,12 | 27,54 | 26,96 | 27,04 | 0,97% | 4.651,00 |
| 12.09.2024 | 26,60 | 27,12 | 26,60 | 26,78 | 0,98% | 6.660,00 |
| 11.09.2024 | 26,74 | 27,20 | 26,30 | 26,52 | -1,92% | 6.690,00 |
| 10.09.2024 | 26,86 | 27,14 | 26,52 | 27,04 | 1,88% | 2.623,00 |
| 09.09.2024 | 26,18 | 26,86 | 26,18 | 26,54 | 0,61% | 5.045,00 |