44,920€
0,99%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 45,08 | 45,33 | 44,69 | 45,27 | 1,78% | 13.030,00 |
| 22.05.2026 | 42,82 | 44,78 | 42,70 | 44,48 | 3,35% | 32.436,00 |
| 21.05.2026 | 43,14 | 43,14 | 42,22 | 43,04 | 0,65% | 23.864,00 |
| 20.05.2026 | 41,02 | 43,20 | 41,00 | 42,76 | 2,89% | 36.752,00 |
| 19.05.2026 | 43,26 | 43,50 | 40,92 | 41,56 | -4,46% | 47.097,00 |
| 18.05.2026 | 44,34 | 46,00 | 42,52 | 43,50 | -2,25% | 79.488,00 |
| 15.05.2026 | 45,02 | 45,20 | 43,80 | 44,50 | -1,98% | 79.504,00 |
| 14.05.2026 | 44,34 | 45,98 | 44,34 | 45,40 | 2,02% | 52.212,00 |
| 13.05.2026 | 40,00 | 44,84 | 39,60 | 44,50 | 13,99% | 117.774,00 |
| 12.05.2026 | 36,60 | 41,84 | 36,60 | 39,04 | 6,67% | 132.718,00 |
| 11.05.2026 | 35,68 | 36,80 | 35,42 | 36,60 | 2,06% | 42.944,00 |
| 08.05.2026 | 34,00 | 35,86 | 34,00 | 35,86 | 4,37% | 23.727,00 |
| 07.05.2026 | 34,84 | 35,26 | 34,02 | 34,36 | -2,72% | 20.086,00 |
| 06.05.2026 | 34,30 | 35,32 | 33,76 | 35,32 | 3,03% | 60.552,00 |
| 05.05.2026 | 33,88 | 34,28 | 33,48 | 34,28 | 1,42% | 18.130,00 |
| 04.05.2026 | 33,50 | 34,48 | 32,84 | 33,80 | 1,38% | 47.333,00 |
| 30.04.2026 | 31,82 | 33,46 | 31,82 | 33,34 | 3,28% | 11.011,00 |
| 29.04.2026 | 31,44 | 33,26 | 31,44 | 32,28 | 3,79% | 49.102,00 |
| 28.04.2026 | 32,48 | 32,76 | 30,50 | 31,10 | -4,43% | 41.900,00 |
| 27.04.2026 | 34,08 | 34,08 | 32,18 | 32,54 | -3,84% | 48.104,00 |
| 24.04.2026 | 34,02 | 34,14 | 33,48 | 33,84 | 0,59% | 12.498,00 |
| 23.04.2026 | 33,46 | 34,28 | 33,46 | 33,64 | 0,72% | 26.704,00 |
| 22.04.2026 | 33,88 | 34,48 | 33,40 | 33,40 | -0,36% | 28.098,00 |
| 21.04.2026 | 33,88 | 34,30 | 33,52 | 33,52 | 0,18% | 43.577,00 |
| 20.04.2026 | 32,40 | 33,94 | 32,40 | 33,46 | 1,03% | 52.276,00 |
| 17.04.2026 | 32,38 | 33,48 | 32,04 | 33,12 | 2,29% | 57.024,00 |
| 16.04.2026 | 31,56 | 32,38 | 31,54 | 32,38 | 1,82% | 22.747,00 |
| 15.04.2026 | 31,30 | 32,22 | 31,00 | 31,80 | -0,50% | 54.731,00 |
| 14.04.2026 | 31,22 | 32,32 | 31,22 | 31,96 | 2,70% | 59.439,00 |
| 13.04.2026 | 30,24 | 31,56 | 29,70 | 31,12 | 1,77% | 80.436,00 |
| 10.04.2026 | 29,96 | 31,16 | 29,90 | 30,58 | 1,93% | 61.031,00 |
| 09.04.2026 | 29,84 | 30,14 | 29,56 | 30,00 | 1,08% | 26.392,00 |
| 08.04.2026 | 29,74 | 30,00 | 29,24 | 29,68 | 3,20% | 61.702,00 |
| 07.04.2026 | 29,00 | 29,46 | 28,12 | 28,76 | -1,10% | 23.094,00 |
| 02.04.2026 | 28,88 | 29,08 | 28,02 | 29,08 | -1,02% | 11.973,00 |
| 01.04.2026 | 28,96 | 29,50 | 28,88 | 29,38 | 1,38% | 35.698,00 |
| 31.03.2026 | 27,16 | 28,98 | 27,14 | 28,98 | 6,78% | 21.833,00 |
| 30.03.2026 | 26,34 | 28,02 | 26,34 | 27,14 | 1,95% | 20.338,00 |
| 27.03.2026 | 28,58 | 28,80 | 26,62 | 26,62 | -5,80% | 23.327,00 |
| 26.03.2026 | 28,94 | 29,12 | 28,18 | 28,26 | -2,48% | 27.512,00 |
| 25.03.2026 | 25,88 | 29,44 | 25,62 | 28,98 | 11,89% | 116.353,00 |
| 24.03.2026 | 24,76 | 25,90 | 24,62 | 25,90 | 1,73% | 17.383,00 |
| 23.03.2026 | 24,00 | 25,90 | 22,86 | 25,46 | 5,56% | 35.596,00 |
| 20.03.2026 | 25,30 | 25,96 | 24,08 | 24,12 | -4,81% | 33.337,00 |
| 19.03.2026 | 25,78 | 25,94 | 24,72 | 25,34 | -0,55% | 32.325,00 |
| 18.03.2026 | 26,22 | 26,84 | 25,48 | 25,48 | -1,92% | 8.080,00 |
| 17.03.2026 | 26,32 | 26,38 | 25,24 | 25,98 | -2,33% | 33.736,00 |
| 16.03.2026 | 26,12 | 26,70 | 26,06 | 26,60 | 1,84% | 25.117,00 |
| 13.03.2026 | 26,82 | 27,10 | 26,12 | 26,12 | -2,54% | 14.966,00 |
| 12.03.2026 | 26,88 | 27,44 | 26,62 | 26,80 | -1,76% | 8.801,00 |
| 11.03.2026 | 27,40 | 27,68 | 26,82 | 27,28 | -0,07% | 23.413,00 |
| 10.03.2026 | 27,20 | 28,16 | 27,20 | 27,30 | -0,58% | 28.422,00 |
| 09.03.2026 | 26,98 | 27,54 | 26,08 | 27,46 | -1,01% | 20.375,00 |
| 06.03.2026 | 28,48 | 28,64 | 27,14 | 27,74 | -1,63% | 34.179,00 |
| 05.03.2026 | 27,58 | 29,80 | 27,42 | 28,20 | 2,10% | 91.498,00 |
| 04.03.2026 | 27,18 | 27,62 | 27,04 | 27,62 | 3,14% | 21.904,00 |
| 03.03.2026 | 27,70 | 27,70 | 26,16 | 26,78 | -3,67% | 72.270,00 |
| 02.03.2026 | 27,24 | 28,04 | 26,10 | 27,80 | -0,07% | 52.910,00 |
| 27.02.2026 | 27,98 | 28,36 | 27,76 | 27,82 | -0,71% | 20.001,00 |
| 26.02.2026 | 28,10 | 28,60 | 27,74 | 28,02 | -0,99% | 42.959,00 |
| 25.02.2026 | 27,98 | 28,42 | 27,88 | 28,30 | 0,78% | 14.479,00 |
| 24.02.2026 | 27,56 | 28,50 | 27,42 | 28,08 | 3,01% | 72.168,00 |
| 23.02.2026 | 27,00 | 27,66 | 27,00 | 27,26 | -1,09% | 16.894,00 |
| 20.02.2026 | 27,42 | 27,90 | 27,30 | 27,56 | 1,55% | 21.874,00 |
| 19.02.2026 | 27,82 | 27,96 | 27,10 | 27,14 | -2,23% | 22.957,00 |
| 18.02.2026 | 27,08 | 27,90 | 26,92 | 27,76 | 2,51% | 42.233,00 |
| 17.02.2026 | 27,00 | 27,08 | 26,50 | 27,08 | 0,07% | 25.656,00 |
| 16.02.2026 | 27,46 | 27,82 | 26,94 | 27,06 | -1,24% | 29.480,00 |
| 13.02.2026 | 25,96 | 27,82 | 23,62 | 27,40 | 1,33% | 159.954,00 |
| 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 |