41,860€
0,19%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 42,24 | 42,72 | 40,90 | 41,90 | -0,05% | 25.286,00 |
| 30.09.2026 | 41,80 | 42,34 | 40,82 | 41,92 | 0,62% | 14.719,00 |
| 29.09.2026 | 40,66 | 41,66 | 40,52 | 41,66 | 3,02% | 6.916,00 |
| 28.09.2026 | 41,20 | 41,92 | 39,90 | 40,44 | -1,46% | 26.420,00 |
| 25.09.2026 | 40,64 | 41,28 | 40,44 | 41,04 | 1,58% | 10.860,00 |
| 24.09.2026 | 41,98 | 42,32 | 40,22 | 40,40 | -4,27% | 13.610,00 |
| 23.09.2026 | 41,88 | 42,36 | 41,62 | 42,20 | 0,76% | 10.474,00 |
| 22.09.2026 | 41,60 | 41,88 | 40,82 | 41,88 | 0,67% | 21.871,00 |
| 21.09.2026 | 39,92 | 41,64 | 39,88 | 41,60 | 4,73% | 19.151,00 |
| 18.09.2026 | 39,56 | 40,60 | 39,30 | 39,72 | 1,43% | 13.463,00 |
| 17.09.2026 | 39,06 | 39,78 | 38,66 | 39,16 | 1,03% | 17.731,00 |
| 16.09.2026 | 37,74 | 38,96 | 37,38 | 38,76 | 3,14% | 10.662,00 |
| 15.09.2026 | 37,54 | 37,98 | 37,30 | 37,58 | -1,16% | 14.038,00 |
| 14.09.2026 | 40,50 | 40,56 | 37,46 | 38,02 | -7,81% | 27.185,00 |
| 11.09.2026 | 40,34 | 41,30 | 40,20 | 41,24 | 2,49% | 8.641,00 |
| 10.09.2026 | 40,76 | 41,16 | 40,18 | 40,24 | -0,98% | 12.833,00 |
| 09.09.2026 | 41,00 | 41,42 | 40,02 | 40,64 | -0,93% | 8.536,00 |
| 08.09.2026 | 41,08 | 41,24 | 40,28 | 41,02 | 0,10% | 13.256,00 |
| 07.09.2026 | 40,32 | 41,18 | 40,24 | 40,98 | 2,60% | 11.797,00 |
| 04.09.2026 | 39,16 | 40,34 | 39,16 | 39,94 | 2,52% | 9.087,00 |
| 03.09.2026 | 39,36 | 39,66 | 38,62 | 38,96 | -0,76% | 10.780,00 |
| 02.09.2026 | 38,90 | 39,52 | 38,80 | 39,26 | 0,56% | 10.971,00 |
| 01.09.2026 | 39,86 | 39,98 | 38,70 | 39,04 | -1,81% | 10.005,00 |
| 31.08.2026 | 40,06 | 40,40 | 39,36 | 39,76 | -0,45% | 11.263,00 |
| 28.08.2026 | 40,12 | 41,10 | 39,90 | 39,94 | -1,19% | 11.576,00 |
| 27.08.2026 | 40,36 | 41,48 | 39,96 | 40,42 | 2,64% | 14.861,00 |
| 26.08.2026 | 38,60 | 39,84 | 38,58 | 39,38 | 2,13% | 9.587,00 |
| 25.08.2026 | 38,48 | 39,68 | 38,48 | 38,56 | 0,78% | 8.936,00 |
| 24.08.2026 | 38,52 | 38,90 | 37,58 | 38,26 | -0,67% | 12.885,00 |
| 21.08.2026 | 38,52 | 39,30 | 38,52 | 38,52 | -0,05% | 7.764,00 |
| 20.08.2026 | 39,14 | 39,26 | 38,50 | 38,54 | -1,53% | 10.632,00 |
| 19.08.2026 | 39,92 | 40,30 | 38,58 | 39,14 | -2,30% | 14.293,00 |
| 18.08.2026 | 42,54 | 42,54 | 39,60 | 40,06 | -6,05% | 22.886,00 |
| 17.08.2026 | 42,14 | 43,02 | 41,74 | 42,64 | 2,45% | 18.901,00 |
| 14.08.2026 | 41,76 | 42,20 | 41,04 | 41,62 | -1,19% | 13.616,00 |
| 13.08.2026 | 41,52 | 42,20 | 40,12 | 42,12 | 1,69% | 21.363,00 |
| 12.08.2026 | 39,90 | 42,16 | 38,78 | 41,42 | 4,81% | 58.608,00 |
| 11.08.2026 | 38,76 | 39,98 | 38,34 | 39,52 | 1,96% | 17.411,00 |
| 10.08.2026 | 39,48 | 40,28 | 38,50 | 38,76 | -0,87% | 25.355,00 |
| 07.08.2026 | 38,30 | 39,48 | 38,18 | 39,10 | 1,40% | 14.761,00 |
| 06.08.2026 | 38,64 | 38,68 | 37,68 | 38,56 | -0,62% | 15.790,00 |
| 05.08.2026 | 39,52 | 40,02 | 38,72 | 38,80 | -1,27% | 25.012,00 |
| 04.08.2026 | 37,68 | 39,30 | 37,58 | 39,30 | 4,30% | 30.226,00 |
| 03.08.2026 | 38,00 | 38,22 | 36,44 | 37,68 | 0,75% | 22.268,00 |
| 31.07.2026 | 37,02 | 38,44 | 37,02 | 37,40 | 2,02% | 21.665,00 |
| 30.07.2026 | 34,30 | 36,88 | 34,12 | 36,66 | 6,88% | 13.338,00 |
| 29.07.2026 | 35,52 | 36,44 | 34,26 | 34,30 | -3,49% | 36.827,00 |
| 28.07.2026 | 38,12 | 38,16 | 35,54 | 35,54 | -7,74% | 43.539,00 |
| 27.07.2026 | 39,94 | 40,00 | 38,02 | 38,52 | -1,53% | 14.165,00 |
| 24.07.2026 | 39,12 | 39,78 | 38,74 | 39,12 | 0,00% | 8.820,00 |
| 23.07.2026 | 39,56 | 40,20 | 39,00 | 39,12 | -2,49% | 13.255,00 |
| 22.07.2026 | 40,36 | 40,56 | 39,10 | 40,12 | -0,45% | 15.090,00 |
| 21.07.2026 | 38,74 | 40,52 | 38,66 | 40,30 | 5,50% | 18.181,00 |
| 20.07.2026 | 38,82 | 39,78 | 38,20 | 38,20 | -1,80% | 13.386,00 |
| 17.07.2026 | 39,42 | 39,42 | 38,02 | 38,90 | -1,72% | 28.530,00 |
| 16.07.2026 | 41,02 | 41,40 | 39,58 | 39,58 | -3,04% | 15.903,00 |
| 15.07.2026 | 42,02 | 43,20 | 40,62 | 40,82 | 0,05% | 26.199,00 |
| 14.07.2026 | 40,78 | 41,50 | 40,52 | 40,80 | 0,05% | 8.602,00 |
| 13.07.2026 | 40,36 | 41,48 | 39,80 | 40,78 | -1,12% | 14.669,00 |
| 10.07.2026 | 41,18 | 41,36 | 40,12 | 41,24 | 1,68% | 12.540,00 |
| 09.07.2026 | 38,84 | 40,98 | 38,84 | 40,56 | 4,54% | 27.194,00 |
| 08.07.2026 | 37,90 | 38,98 | 37,24 | 38,80 | 1,89% | 23.362,00 |
| 07.07.2026 | 42,88 | 42,88 | 37,42 | 38,08 | -12,58% | 98.514,00 |
| 06.07.2026 | 44,12 | 44,36 | 43,16 | 43,56 | -1,89% | 26.650,00 |
| 03.07.2026 | 43,24 | 44,78 | 43,16 | 44,40 | 2,92% | 20.498,00 |
| 02.07.2026 | 45,42 | 45,42 | 42,60 | 43,14 | -4,56% | 28.574,00 |
| 01.07.2026 | 46,58 | 47,80 | 44,70 | 45,20 | -2,67% | 34.014,00 |
| 30.06.2026 | 45,76 | 47,28 | 45,62 | 46,44 | 2,70% | 14.944,00 |
| 29.06.2026 | 46,00 | 46,70 | 44,64 | 45,22 | -1,48% | 24.461,00 |
| 26.06.2026 | 46,82 | 46,82 | 45,30 | 45,90 | -2,84% | 18.587,00 |
| 25.06.2026 | 46,98 | 47,80 | 45,40 | 47,24 | 2,56% | 29.282,00 |
| 24.06.2026 | 47,62 | 47,88 | 45,30 | 46,06 | -2,62% | 29.503,00 |
| 23.06.2026 | 46,76 | 48,48 | 45,92 | 47,30 | 0,34% | 68.737,00 |
| 22.06.2026 | 47,16 | 47,94 | 47,00 | 47,14 | 1,20% | 33.816,00 |
| 19.06.2026 | 43,74 | 46,98 | 43,42 | 46,58 | 6,25% | 38.929,00 |
| 18.06.2026 | 44,38 | 45,18 | 43,84 | 43,84 | -0,86% | 12.244,00 |
| 17.06.2026 | 44,12 | 45,50 | 44,12 | 44,22 | -0,81% | 25.349,00 |
| 16.06.2026 | 44,98 | 45,28 | 43,94 | 44,58 | -1,59% | 13.893,00 |
| 15.06.2026 | 45,20 | 46,48 | 44,26 | 45,30 | 3,52% | 33.462,00 |
| 12.06.2026 | 44,82 | 45,16 | 43,18 | 43,76 | -1,66% | 18.617,00 |
| 11.06.2026 | 41,92 | 44,50 | 41,92 | 44,50 | 6,61% | 22.170,00 |
| 10.06.2026 | 43,02 | 43,66 | 41,66 | 41,74 | -4,13% | 30.660,00 |
| 09.06.2026 | 44,16 | 44,74 | 42,42 | 43,54 | -0,37% | 23.808,00 |
| 08.06.2026 | 42,70 | 44,50 | 42,48 | 43,70 | 2,87% | 38.818,00 |
| 05.06.2026 | 45,88 | 46,18 | 41,80 | 42,48 | -8,37% | 61.376,00 |
| 04.06.2026 | 47,64 | 47,64 | 45,74 | 46,36 | -3,66% | 28.951,00 |
| 03.06.2026 | 47,18 | 48,30 | 46,48 | 48,12 | 1,99% | 23.258,00 |
| 02.06.2026 | 45,98 | 47,44 | 45,30 | 47,18 | 3,06% | 34.434,00 |
| 01.06.2026 | 46,20 | 46,58 | 45,10 | 45,78 | 0,04% | 26.601,00 |
| 29.05.2026 | 45,00 | 46,38 | 45,00 | 45,76 | 1,69% | 41.817,00 |
| 28.05.2026 | 44,14 | 45,62 | 44,02 | 45,00 | 0,22% | 15.938,00 |
| 27.05.2026 | 45,88 | 46,06 | 44,26 | 44,90 | -2,14% | 30.493,00 |
| 26.05.2026 | 44,62 | 45,90 | 44,52 | 45,88 | 2,00% | 30.816,00 |
| 25.05.2026 | 44,88 | 45,28 | 44,70 | 44,98 | 1,12% | 13.524,00 |
| 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 |