16,260€
0,09%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 16,31 | 16,44 | 16,06 | 16,25 | 0,03% | 26.698,00 |
| 11.09.2025 | 16,27 | 16,29 | 16,08 | 16,25 | 0,25% | 24.188,00 |
| 10.09.2025 | 16,38 | 16,46 | 16,21 | 16,21 | -1,28% | 19.078,00 |
| 09.09.2025 | 16,44 | 16,48 | 16,19 | 16,42 | -0,06% | 13.932,00 |
| 08.09.2025 | 16,48 | 16,60 | 16,25 | 16,43 | 0,89% | 13.889,00 |
| 05.09.2025 | 16,44 | 16,63 | 16,26 | 16,28 | -1,69% | 39.149,00 |
| 04.09.2025 | 16,59 | 16,65 | 16,17 | 16,56 | -0,72% | 50.083,00 |
| 03.09.2025 | 16,59 | 16,82 | 16,34 | 16,68 | 0,85% | 43.255,00 |
| 02.09.2025 | 17,09 | 17,09 | 16,45 | 16,54 | -3,84% | 83.284,00 |
| 01.09.2025 | 17,12 | 17,30 | 17,02 | 17,20 | 0,29% | 24.632,00 |
| 29.08.2025 | 17,37 | 17,39 | 17,04 | 17,15 | -1,10% | 29.012,00 |
| 28.08.2025 | 17,29 | 17,54 | 17,20 | 17,34 | 0,12% | 40.235,00 |
| 27.08.2025 | 17,46 | 17,64 | 17,08 | 17,32 | -1,87% | 60.660,00 |
| 26.08.2025 | 17,73 | 17,74 | 17,33 | 17,65 | -1,45% | 23.256,00 |
| 25.08.2025 | 18,00 | 18,09 | 17,69 | 17,91 | -0,56% | 19.339,00 |
| 22.08.2025 | 17,53 | 18,01 | 17,51 | 18,01 | 2,74% | 23.058,00 |
| 21.08.2025 | 17,58 | 17,78 | 17,51 | 17,53 | -0,28% | 21.860,00 |
| 20.08.2025 | 17,76 | 17,95 | 17,58 | 17,58 | -1,07% | 39.579,00 |
| 19.08.2025 | 17,71 | 17,96 | 17,71 | 17,77 | -0,67% | 21.530,00 |
| 18.08.2025 | 17,95 | 18,01 | 17,65 | 17,89 | -1,05% | 53.767,00 |
| 15.08.2025 | 18,21 | 18,30 | 17,88 | 18,08 | -1,31% | 30.721,00 |
| 14.08.2025 | 18,45 | 18,67 | 18,15 | 18,32 | -2,08% | 29.681,00 |
| 13.08.2025 | 18,71 | 19,15 | 17,86 | 18,71 | -0,43% | 140.443,00 |
| 12.08.2025 | 18,63 | 18,84 | 18,34 | 18,79 | 1,79% | 21.957,00 |
| 11.08.2025 | 19,14 | 19,14 | 18,46 | 18,46 | -3,40% | 18.304,00 |
| 08.08.2025 | 18,93 | 19,13 | 18,82 | 19,11 | 1,06% | 11.379,00 |
| 07.08.2025 | 18,61 | 19,01 | 18,46 | 18,91 | 1,72% | 21.713,00 |
| 06.08.2025 | 18,84 | 18,89 | 18,27 | 18,59 | -0,59% | 8.022,00 |
| 05.08.2025 | 18,49 | 19,01 | 18,49 | 18,70 | 0,00% | 22.350,00 |
| 04.08.2025 | 18,34 | 18,78 | 18,04 | 18,70 | 2,80% | 29.185,00 |
| 01.08.2025 | 18,67 | 18,67 | 18,19 | 18,19 | -3,04% | 28.246,00 |
| 31.07.2025 | 19,18 | 19,50 | 18,68 | 18,76 | -1,52% | 33.455,00 |
| 30.07.2025 | 19,47 | 19,48 | 19,01 | 19,05 | -1,30% | 19.960,00 |
| 29.07.2025 | 19,49 | 19,60 | 19,26 | 19,30 | 0,21% | 22.827,00 |
| 28.07.2025 | 19,25 | 19,79 | 19,19 | 19,26 | 1,21% | 38.089,00 |
| 25.07.2025 | 19,27 | 19,27 | 18,94 | 19,03 | -1,60% | 52.915,00 |
| 24.07.2025 | 19,23 | 19,49 | 18,99 | 19,34 | -0,46% | 23.141,00 |
| 23.07.2025 | 19,13 | 19,46 | 19,00 | 19,43 | 1,73% | 35.934,00 |
| 22.07.2025 | 20,02 | 20,08 | 18,72 | 19,10 | -4,60% | 128.789,00 |
| 21.07.2025 | 20,22 | 20,52 | 19,98 | 20,02 | -0,99% | 31.472,00 |
| 18.07.2025 | 20,60 | 20,68 | 19,95 | 20,22 | -2,03% | 18.395,00 |
| 17.07.2025 | 19,76 | 20,74 | 19,76 | 20,64 | 4,24% | 69.114,00 |
| 16.07.2025 | 20,28 | 20,28 | 19,56 | 19,80 | -2,85% | 24.124,00 |
| 15.07.2025 | 19,88 | 20,44 | 19,76 | 20,38 | 2,41% | 43.678,00 |
| 14.07.2025 | 19,52 | 19,91 | 19,39 | 19,90 | -0,05% | 19.617,00 |
| 11.07.2025 | 19,99 | 20,08 | 19,70 | 19,91 | -0,25% | 15.402,00 |
| 10.07.2025 | 19,67 | 20,10 | 19,67 | 19,96 | 0,45% | 29.705,00 |
| 09.07.2025 | 19,76 | 19,95 | 19,50 | 19,87 | 0,86% | 18.807,00 |
| 08.07.2025 | 19,66 | 19,82 | 19,39 | 19,70 | -0,05% | 16.650,00 |
| 07.07.2025 | 19,50 | 19,76 | 19,30 | 19,71 | 3,14% | 25.882,00 |
| 04.07.2025 | 19,36 | 19,55 | 19,10 | 19,11 | -1,44% | 20.707,00 |
| 03.07.2025 | 19,69 | 19,76 | 19,33 | 19,39 | 0,21% | 12.501,00 |
| 02.07.2025 | 19,58 | 19,69 | 19,34 | 19,35 | -0,67% | 15.086,00 |
| 01.07.2025 | 19,70 | 19,70 | 19,13 | 19,48 | -0,10% | 14.528,00 |
| 30.06.2025 | 19,78 | 19,92 | 19,18 | 19,50 | -0,76% | 23.727,00 |
| 27.06.2025 | 19,37 | 19,80 | 19,21 | 19,65 | 1,18% | 34.220,00 |
| 26.06.2025 | 18,91 | 19,51 | 18,91 | 19,42 | 2,75% | 35.643,00 |
| 25.06.2025 | 19,02 | 19,21 | 18,89 | 18,90 | -1,25% | 36.133,00 |
| 24.06.2025 | 18,89 | 19,24 | 18,67 | 19,14 | 3,46% | 61.544,00 |
| 23.06.2025 | 18,45 | 18,69 | 18,09 | 18,50 | 0,22% | 29.323,00 |
| 20.06.2025 | 18,90 | 18,90 | 18,38 | 18,46 | -0,05% | 23.410,00 |
| 19.06.2025 | 18,81 | 18,95 | 18,26 | 18,47 | -1,76% | 27.606,00 |
| 18.06.2025 | 19,24 | 19,24 | 18,57 | 18,80 | -1,62% | 45.549,00 |
| 17.06.2025 | 19,32 | 19,50 | 19,00 | 19,11 | -0,98% | 14.078,00 |
| 16.06.2025 | 19,09 | 19,57 | 18,83 | 19,30 | 1,26% | 20.515,00 |
| 13.06.2025 | 19,17 | 19,25 | 18,65 | 19,06 | -3,59% | 46.384,00 |
| 12.06.2025 | 20,04 | 20,04 | 19,51 | 19,77 | -1,45% | 40.439,00 |
| 11.06.2025 | 19,36 | 20,24 | 19,36 | 20,06 | 1,57% | 48.665,00 |
| 10.06.2025 | 19,75 | 19,79 | 19,34 | 19,75 | -0,05% | 28.334,00 |
| 09.06.2025 | 19,50 | 19,76 | 19,33 | 19,76 | 1,96% | 12.782,00 |
| 06.06.2025 | 19,59 | 19,59 | 19,28 | 19,38 | -0,15% | 47.049,00 |
| 05.06.2025 | 19,31 | 19,76 | 19,20 | 19,41 | -1,02% | 34.690,00 |
| 04.06.2025 | 19,44 | 19,62 | 19,20 | 19,61 | 1,08% | 28.084,00 |
| 03.06.2025 | 19,14 | 19,40 | 18,63 | 19,40 | 2,48% | 111.665,00 |
| 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 |