12,913€
-3,17%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,95 | 12,99 | 12,89 | 12,91 | -0,92% | - |
| 25.04.2024 | 13,10 | 13,16 | 13,02 | 13,03 | -2,27% | - |
| 23.04.2024 | 13,28 | 13,34 | 13,28 | 13,34 | 2,38% | 4,00 |
| 22.04.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -3,48% | 76,00 |
| 15.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,58% | 9,00 |
| 12.04.2024 | 13,29 | 13,29 | 13,29 | 13,29 | -0,41% | 950,00 |
| 11.04.2024 | 13,22 | 13,34 | 13,22 | 13,34 | 2,22% | 1.050,00 |
| 10.04.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 0,38% | 325,00 |
| 09.04.2024 | 12,97 | 13,01 | 12,97 | 13,00 | 0,39% | 2.320,00 |
| 08.04.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 1,13% | 58,00 |
| 04.04.2024 | 12,82 | 12,82 | 12,81 | 12,81 | -3,69% | 370,00 |
| 02.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,83% | 6,00 |
| 28.03.2024 | 13,19 | 13,19 | 13,19 | 13,19 | 1,19% | 1,00 |
| 26.03.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -2,18% | 15,00 |
| 25.03.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -4,07% | 2,00 |
| 21.03.2024 | 13,89 | 13,89 | 13,89 | 13,89 | 5,23% | 100,00 |
| 20.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,71% | 200,00 |
| 18.03.2024 | 13,13 | 13,43 | 13,13 | 13,43 | 1,24% | 141,00 |
| 15.03.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 0,87% | 2,00 |
| 14.03.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -0,79% | 77,00 |
| 13.03.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -3,92% | 300,00 |
| 11.03.2024 | 13,79 | 13,79 | 13,79 | 13,79 | 5,51% | 400,00 |
| 07.03.2024 | 13,07 | 13,07 | 13,07 | 13,07 | -1,47% | 1,00 |
| 06.03.2024 | 13,18 | 13,27 | 13,17 | 13,27 | 1,26% | 2.118,00 |
| 05.03.2024 | 13,30 | 13,30 | 12,60 | 13,10 | -1,69% | 13.253,00 |
| 04.03.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -0,89% | 255,00 |
| 01.03.2024 | 13,26 | 13,45 | 13,23 | 13,45 | 3,54% | 2.290,00 |
| 29.02.2024 | 12,99 | 12,99 | 12,99 | 12,99 | -3,35% | 150,00 |
| 28.02.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -0,22% | 10,00 |
| 23.02.2024 | 13,72 | 13,72 | 13,43 | 13,47 | -0,99% | 110,00 |
| 22.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 25,00 |
| 21.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | 300,00 |
| 20.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,10% | 150,00 |
| 19.02.2024 | 13,73 | 13,73 | 13,73 | 13,73 | 1,48% | 365,00 |
| 16.02.2024 | 13,36 | 13,53 | 13,36 | 13,53 | 6,71% | 296,00 |
| 15.02.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -0,98% | 800,00 |
| 14.02.2024 | 12,74 | 12,80 | 12,01 | 12,80 | -4,48% | 1.415,00 |
| 13.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | 10,00 |
| 12.02.2024 | 13,83 | 13,83 | 13,80 | 13,80 | 2,30% | 8,00 |
| 09.02.2024 | 13,53 | 13,53 | 13,48 | 13,49 | -0,44% | 3.739,00 |
| 08.02.2024 | 13,50 | 13,55 | 13,50 | 13,55 | -0,40% | 5.850,00 |
| 06.02.2024 | 13,61 | 13,61 | 13,61 | 13,61 | 1,00% | 15,00 |
| 05.02.2024 | 13,69 | 13,69 | 13,46 | 13,47 | -2,60% | 329,00 |
| 01.02.2024 | 13,83 | 13,83 | 13,83 | 13,83 | 2,44% | 5,00 |
| 30.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,71% | 52,00 |
| 29.01.2024 | 13,70 | 13,74 | 13,70 | 13,74 | 1,82% | 3.610,00 |
| 25.01.2024 | 13,49 | 13,49 | 13,49 | 13,49 | -3,81% | 1,00 |
| 23.01.2024 | 14,03 | 14,03 | 14,03 | 14,03 | 1,01% | 2,00 |
| 22.01.2024 | 13,79 | 13,89 | 13,79 | 13,89 | -1,98% | 945,00 |
| 19.01.2024 | 14,17 | 14,17 | 14,17 | 14,17 | 2,53% | 19,00 |
| 18.01.2024 | 13,77 | 13,82 | 13,77 | 13,82 | 0,69% | 169,00 |
| 17.01.2024 | 13,60 | 13,72 | 13,51 | 13,72 | -2,00% | 928,00 |
| 16.01.2024 | 13,97 | 14,00 | 13,97 | 14,00 | -1,03% | 386,00 |
| 15.01.2024 | 14,60 | 14,61 | 14,15 | 14,15 | 0,35% | 1.286,00 |
| 12.01.2024 | 14,14 | 14,14 | 14,10 | 14,10 | 2,92% | 301,00 |
| 11.01.2024 | 13,56 | 13,70 | 13,56 | 13,70 | -1,69% | 160,00 |
| 10.01.2024 | 13,95 | 13,95 | 13,65 | 13,93 | 4,74% | 386,00 |
| 09.01.2024 | 13,21 | 13,30 | 13,21 | 13,30 | 4,52% | 11,00 |
| 08.01.2024 | 12,73 | 12,73 | 12,73 | 12,73 | -2,00% | 10,00 |
| 05.01.2024 | 12,68 | 12,99 | 12,68 | 12,99 | 0,27% | 79,00 |
| 04.01.2024 | 12,97 | 12,97 | 12,95 | 12,95 | -1,67% | 17,00 |
| 03.01.2024 | 13,17 | 13,17 | 13,17 | 13,17 | -0,42% | 150,00 |
| 02.01.2024 | 13,18 | 13,23 | 13,18 | 13,23 | 2,44% | 8,00 |
| 29.12.2023 | 12,91 | 12,91 | 12,91 | 12,91 | -0,69% | 50,00 |
| 28.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -1,18% | 4,00 |
| 27.12.2023 | 12,91 | 13,16 | 12,91 | 13,16 | 0,46% | 119,00 |
| 21.12.2023 | 13,09 | 13,10 | 12,85 | 13,10 | -2,24% | 602,00 |
| 19.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 0,87% | 70,00 |
| 18.12.2023 | 13,28 | 13,28 | 13,28 | 13,28 | -3,10% | 55,00 |
| 15.12.2023 | 13,71 | 13,71 | 13,71 | 13,71 | 1,86% | 224,00 |
| 14.12.2023 | 13,46 | 13,46 | 13,46 | 13,46 | -1,90% | 107,00 |
| 13.12.2023 | 13,72 | 13,72 | 13,72 | 13,72 | 2,66% | 75,00 |
| 08.12.2023 | 13,36 | 13,36 | 13,36 | 13,36 | -2,23% | 350,00 |
| 06.12.2023 | 13,41 | 13,67 | 13,41 | 13,67 | 4,23% | 125,00 |
| 05.12.2023 | 13,11 | 13,11 | 13,11 | 13,11 | -1,69% | 20,00 |
| 04.12.2023 | 13,64 | 13,64 | 13,34 | 13,34 | -2,81% | 300,00 |
| 01.12.2023 | 13,72 | 13,72 | 13,72 | 13,72 | -0,29% | 5,00 |
| 28.11.2023 | 13,76 | 13,76 | 13,76 | 13,76 | 2,08% | 364,00 |
| 24.11.2023 | 13,48 | 13,48 | 13,48 | 13,48 | -2,57% | 1,00 |
| 23.11.2023 | 13,84 | 13,84 | 13,84 | 13,84 | 4,02% | 2,00 |
| 20.11.2023 | 13,51 | 13,51 | 13,30 | 13,30 | 0,26% | 836,00 |
| 17.11.2023 | 13,27 | 13,27 | 13,27 | 13,27 | 0,26% | 150,00 |
| 16.11.2023 | 13,23 | 13,23 | 13,23 | 13,23 | 3,48% | 25,00 |
| 13.11.2023 | 12,72 | 12,79 | 12,72 | 12,79 | 0,08% | 676,00 |
| 10.11.2023 | 12,49 | 12,78 | 12,49 | 12,78 | 0,04% | 357,00 |
| 07.11.2023 | 12,69 | 12,77 | 12,69 | 12,77 | -2,85% | 333,00 |
| 03.11.2023 | 12,95 | 13,15 | 12,95 | 13,15 | 1,98% | 1.160,00 |
| 02.11.2023 | 12,53 | 12,89 | 12,53 | 12,89 | 2,18% | 386,00 |
| 01.11.2023 | 12,89 | 12,89 | 12,62 | 12,62 | 0,16% | 155,00 |
| 31.10.2023 | 12,53 | 12,60 | 12,35 | 12,60 | 0,00% | 1.003,00 |
| 27.10.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 2,40% | 10,00 |
| 26.10.2023 | 12,04 | 12,30 | 12,04 | 12,30 | 1,74% | 301,00 |
| 24.10.2023 | 11,89 | 12,09 | 11,89 | 12,09 | 1,09% | 927,00 |
| 23.10.2023 | 12,18 | 12,18 | 11,88 | 11,96 | -3,59% | 641,00 |
| 18.10.2023 | 12,41 | 12,41 | 12,41 | 12,41 | -0,36% | 2,00 |
| 16.10.2023 | 12,17 | 12,45 | 12,17 | 12,45 | 0,40% | 188,00 |
| 13.10.2023 | 12,40 | 12,41 | 12,40 | 12,40 | 0,81% | 1.315,00 |
| 12.10.2023 | 12,35 | 12,35 | 11,90 | 12,30 | -1,24% | 5.630,00 |
| 05.10.2023 | 12,16 | 12,46 | 12,16 | 12,46 | 3,36% | 9,00 |
| 04.10.2023 | 12,33 | 12,33 | 12,05 | 12,05 | 0,46% | 209,00 |