19,125€
-1,11%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.04.2025 | 17,39 | 17,49 | 16,87 | 17,39 | 0,12% | 58.766,00 |
| 23.04.2025 | 16,81 | 17,58 | 16,62 | 17,37 | 3,64% | 76.802,00 |
| 22.04.2025 | 16,60 | 16,76 | 16,14 | 16,76 | 1,15% | 47.540,00 |
| 17.04.2025 | 16,47 | 16,89 | 16,39 | 16,57 | 0,42% | 28.832,00 |
| 16.04.2025 | 16,91 | 16,91 | 16,17 | 16,50 | -5,50% | 76.305,00 |
| 15.04.2025 | 16,73 | 17,49 | 16,49 | 17,46 | 5,82% | 57.083,00 |
| 14.04.2025 | 16,48 | 16,80 | 16,18 | 16,50 | 2,36% | 78.387,00 |
| 11.04.2025 | 16,34 | 16,69 | 15,62 | 16,12 | 0,44% | 86.558,00 |
| 10.04.2025 | 17,57 | 17,67 | 15,60 | 16,05 | -7,71% | 102.316,00 |
| 09.04.2025 | 15,60 | 17,39 | 15,08 | 17,39 | 12,19% | 97.722,00 |
| 08.04.2025 | 16,24 | 16,40 | 15,30 | 15,50 | -1,84% | 209.283,00 |
| 07.04.2025 | 15,35 | 16,27 | 14,37 | 15,79 | 1,28% | 221.019,00 |
| 04.04.2025 | 16,89 | 16,93 | 15,00 | 15,59 | -7,70% | 216.250,00 |
| 03.04.2025 | 18,72 | 18,72 | 16,75 | 16,89 | -11,48% | 268.872,00 |
| 02.04.2025 | 19,16 | 19,16 | 18,68 | 19,08 | -0,47% | 61.468,00 |
| 01.04.2025 | 19,29 | 19,39 | 18,90 | 19,17 | -1,49% | 66.184,00 |
| 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 |