26,950€
-1,43%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
Ask:
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 27,40 | 27,76 | 26,84 | 27,04 | -1,10% | 28.448,00 |
| 11.02.2026 | 27,26 | 27,68 | 26,90 | 27,34 | 1,03% | 61.097,00 |
| 10.02.2026 | 26,22 | 27,26 | 26,20 | 27,06 | 4,08% | 59.976,00 |
| 09.02.2026 | 26,18 | 26,90 | 26,00 | 26,00 | -1,29% | 42.490,00 |
| 06.02.2026 | 26,14 | 26,50 | 25,80 | 26,34 | 1,93% | 42.978,00 |
| 05.02.2026 | 26,22 | 26,62 | 25,84 | 25,84 | -1,37% | 54.071,00 |
| 04.02.2026 | 26,16 | 26,94 | 25,68 | 26,20 | -0,30% | 64.415,00 |
| 03.02.2026 | 26,52 | 26,98 | 26,28 | 26,28 | -2,67% | 51.962,00 |
| 02.02.2026 | 25,88 | 27,00 | 25,52 | 27,00 | 3,93% | 91.186,00 |
| 30.01.2026 | 24,68 | 26,78 | 24,56 | 25,98 | 5,87% | 193.882,00 |
| 29.01.2026 | 24,34 | 24,78 | 23,58 | 24,54 | 1,15% | 64.970,00 |
| 28.01.2026 | 22,70 | 25,90 | 22,66 | 24,26 | 9,08% | 305.417,00 |
| 27.01.2026 | 22,24 | 22,58 | 21,96 | 22,24 | 0,54% | 17.478,00 |
| 26.01.2026 | 22,58 | 22,58 | 22,02 | 22,12 | -2,12% | 33.466,00 |
| 23.01.2026 | 22,56 | 22,68 | 22,22 | 22,60 | 0,44% | 31.222,00 |
| 22.01.2026 | 22,28 | 22,66 | 22,10 | 22,50 | 2,09% | 63.791,00 |
| 21.01.2026 | 21,74 | 22,20 | 21,12 | 22,04 | 2,70% | 34.670,00 |
| 20.01.2026 | 21,36 | 21,76 | 21,22 | 21,46 | 0,28% | 48.635,00 |
| 19.01.2026 | 21,98 | 21,98 | 20,98 | 21,40 | -3,69% | 72.824,00 |
| 16.01.2026 | 22,04 | 22,38 | 21,66 | 22,22 | 1,93% | 86.211,00 |
| 15.01.2026 | 20,98 | 22,10 | 20,98 | 21,80 | 4,71% | 89.349,00 |
| 14.01.2026 | 21,02 | 21,16 | 20,56 | 20,82 | -0,95% | 25.247,00 |
| 13.01.2026 | 21,18 | 21,32 | 21,02 | 21,02 | -0,85% | 21.829,00 |
| 12.01.2026 | 21,46 | 21,48 | 20,92 | 21,20 | -1,03% | 26.290,00 |
| 09.01.2026 | 20,94 | 21,56 | 20,94 | 21,42 | 2,49% | 27.925,00 |
| 08.01.2026 | 21,40 | 21,72 | 20,90 | 20,90 | -2,79% | 42.735,00 |
| 07.01.2026 | 21,08 | 21,74 | 21,00 | 21,50 | 2,19% | 127.478,00 |
| 06.01.2026 | 20,82 | 21,08 | 20,52 | 21,04 | 1,15% | 33.737,00 |
| 05.01.2026 | 20,32 | 20,94 | 20,22 | 20,80 | 2,87% | 47.270,00 |
| 02.01.2026 | 19,58 | 20,24 | 19,40 | 20,22 | 3,22% | 58.118,00 |
| 30.12.2025 | 19,33 | 19,59 | 19,32 | 19,59 | 1,66% | 18.395,00 |
| 29.12.2025 | 19,16 | 19,50 | 19,16 | 19,27 | 0,68% | 26.891,00 |
| 23.12.2025 | 19,31 | 19,38 | 19,06 | 19,14 | -1,03% | 22.606,00 |
| 22.12.2025 | 19,27 | 19,50 | 19,13 | 19,34 | 0,99% | 30.306,00 |
| 19.12.2025 | 18,83 | 19,39 | 18,83 | 19,15 | 1,22% | 16.727,00 |
| 18.12.2025 | 18,90 | 19,09 | 18,50 | 18,92 | 0,37% | 25.075,00 |
| 17.12.2025 | 19,18 | 19,40 | 18,71 | 18,85 | -1,10% | 25.865,00 |
| 16.12.2025 | 19,10 | 19,52 | 18,90 | 19,06 | -0,16% | 29.120,00 |
| 15.12.2025 | 19,17 | 19,29 | 18,82 | 19,09 | 1,01% | 15.222,00 |
| 12.12.2025 | 19,00 | 19,31 | 18,84 | 18,90 | -1,31% | 23.515,00 |
| 11.12.2025 | 18,66 | 19,18 | 18,66 | 19,15 | -0,16% | 18.938,00 |
| 10.12.2025 | 19,24 | 19,24 | 18,80 | 19,18 | 0,79% | 20.593,00 |
| 09.12.2025 | 19,26 | 19,49 | 18,98 | 19,03 | -0,94% | 26.235,00 |
| 08.12.2025 | 19,41 | 19,49 | 19,15 | 19,21 | -0,26% | 21.224,00 |
| 05.12.2025 | 19,54 | 19,60 | 19,17 | 19,26 | 0,05% | 21.685,00 |
| 04.12.2025 | 19,19 | 19,65 | 18,95 | 19,25 | 2,07% | 36.861,00 |
| 03.12.2025 | 18,81 | 19,10 | 18,68 | 18,86 | 0,48% | 24.148,00 |
| 02.12.2025 | 19,01 | 19,02 | 18,45 | 18,77 | -1,31% | 48.206,00 |
| 01.12.2025 | 19,71 | 19,75 | 18,86 | 19,02 | -3,40% | 61.708,00 |
| 28.11.2025 | 19,37 | 19,76 | 19,34 | 19,69 | 2,13% | 14.851,00 |
| 27.11.2025 | 19,36 | 19,66 | 19,24 | 19,28 | -2,18% | 39.147,00 |
| 26.11.2025 | 19,80 | 19,92 | 19,36 | 19,71 | 0,15% | 29.121,00 |
| 25.11.2025 | 19,39 | 19,68 | 19,11 | 19,68 | 0,51% | 38.317,00 |
| 24.11.2025 | 19,30 | 19,70 | 18,91 | 19,58 | 3,27% | 31.100,00 |
| 21.11.2025 | 18,75 | 18,96 | 18,17 | 18,96 | 0,64% | 142.990,00 |
| 20.11.2025 | 19,60 | 19,87 | 18,84 | 18,84 | -1,93% | 28.050,00 |
| 19.11.2025 | 19,29 | 19,42 | 19,01 | 19,21 | -0,21% | 9.471,00 |
| 18.11.2025 | 19,39 | 19,41 | 19,10 | 19,25 | -2,23% | 17.323,00 |
| 17.11.2025 | 19,78 | 20,14 | 19,43 | 19,69 | -0,51% | 16.762,00 |
| 14.11.2025 | 20,02 | 20,16 | 19,11 | 19,79 | -1,25% | 52.146,00 |
| 13.11.2025 | 20,96 | 21,08 | 19,93 | 20,04 | -4,48% | 55.504,00 |
| 12.11.2025 | 18,97 | 21,04 | 18,36 | 20,98 | 12,55% | 200.891,00 |
| 11.11.2025 | 18,46 | 19,04 | 18,20 | 18,64 | 0,92% | 47.450,00 |
| 10.11.2025 | 18,39 | 18,92 | 18,29 | 18,47 | 0,65% | 22.118,00 |
| 07.11.2025 | 18,49 | 18,74 | 18,06 | 18,35 | -0,97% | 19.068,00 |
| 06.11.2025 | 18,81 | 18,98 | 18,31 | 18,53 | -2,73% | 21.193,00 |
| 05.11.2025 | 19,07 | 19,07 | 18,70 | 19,05 | 0,26% | 17.836,00 |
| 04.11.2025 | 19,14 | 19,17 | 18,50 | 19,00 | -1,04% | 35.277,00 |
| 03.11.2025 | 19,70 | 19,70 | 19,16 | 19,20 | -2,49% | 21.211,00 |
| 31.10.2025 | 19,49 | 19,71 | 19,21 | 19,69 | -0,10% | 41.842,00 |
| 30.10.2025 | 19,73 | 19,98 | 19,40 | 19,71 | -0,05% | 52.716,00 |
| 29.10.2025 | 19,70 | 20,00 | 19,61 | 19,72 | 0,46% | 34.337,00 |
| 28.10.2025 | 20,44 | 20,44 | 19,52 | 19,63 | -3,96% | 27.913,00 |
| 27.10.2025 | 20,28 | 20,80 | 20,26 | 20,44 | 1,79% | 31.827,00 |
| 24.10.2025 | 19,86 | 20,28 | 19,86 | 20,08 | 0,50% | 20.965,00 |
| 23.10.2025 | 20,00 | 20,02 | 19,53 | 19,98 | -0,30% | 24.062,00 |
| 22.10.2025 | 20,56 | 20,88 | 19,75 | 20,04 | -3,47% | 47.473,00 |
| 21.10.2025 | 20,18 | 20,88 | 20,08 | 20,76 | 3,08% | 111.179,00 |
| 20.10.2025 | 19,67 | 20,18 | 19,50 | 20,14 | 3,98% | 63.349,00 |
| 17.10.2025 | 19,64 | 19,74 | 19,30 | 19,37 | -1,37% | 76.382,00 |
| 16.10.2025 | 19,76 | 20,02 | 19,64 | 19,64 | -1,16% | 47.880,00 |
| 15.10.2025 | 19,61 | 19,98 | 19,61 | 19,87 | 2,90% | 59.369,00 |
| 14.10.2025 | 19,70 | 19,84 | 18,99 | 19,31 | -3,64% | 47.654,00 |
| 13.10.2025 | 19,30 | 20,14 | 19,21 | 20,04 | 5,42% | 60.001,00 |
| 10.10.2025 | 20,30 | 20,38 | 19,00 | 19,01 | -6,72% | 92.256,00 |
| 09.10.2025 | 19,40 | 20,38 | 19,26 | 20,38 | 4,78% | 126.671,00 |
| 08.10.2025 | 19,26 | 19,58 | 18,95 | 19,45 | 1,99% | 41.250,00 |
| 07.10.2025 | 19,07 | 19,50 | 18,86 | 19,07 | -0,05% | 63.539,00 |
| 06.10.2025 | 18,49 | 19,11 | 18,18 | 19,08 | 3,02% | 100.595,00 |
| 03.10.2025 | 18,78 | 18,88 | 18,15 | 18,52 | -1,12% | 39.267,00 |
| 02.10.2025 | 17,70 | 18,83 | 17,53 | 18,73 | 6,72% | 170.037,00 |
| 01.10.2025 | 17,29 | 17,57 | 17,08 | 17,55 | 0,86% | 23.497,00 |
| 30.09.2025 | 17,16 | 17,40 | 16,93 | 17,40 | 1,05% | 81.605,00 |
| 29.09.2025 | 17,49 | 17,49 | 17,00 | 17,22 | -2,05% | 56.587,00 |
| 26.09.2025 | 17,79 | 17,88 | 17,18 | 17,58 | 0,06% | 57.063,00 |
| 25.09.2025 | 17,70 | 18,06 | 17,57 | 17,57 | -1,29% | 57.452,00 |
| 24.09.2025 | 17,61 | 17,88 | 17,38 | 17,80 | 0,96% | 54.264,00 |
| 23.09.2025 | 17,36 | 17,69 | 17,32 | 17,63 | 1,26% | 61.478,00 |
| 22.09.2025 | 17,30 | 17,51 | 16,92 | 17,41 | 2,35% | 32.243,00 |
| 19.09.2025 | 17,32 | 17,49 | 16,98 | 17,01 | 0,06% | 30.090,00 |