13,748€
1,03%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 13,61 | 13,78 | 13,61 | 13,75 | 1,03% | - |
| 06.05.2024 | 13,66 | 13,66 | 13,37 | 13,61 | -0,35% | - |
| 03.05.2024 | 13,64 | 13,71 | 13,62 | 13,66 | 0,13% | - |
| 02.05.2024 | 13,02 | 13,69 | 13,02 | 13,64 | 4,72% | - |
| 30.04.2024 | 13,04 | 13,14 | 13,00 | 13,02 | -0,10% | - |
| 29.04.2024 | 12,94 | 13,18 | 12,92 | 13,04 | 0,73% | - |
| 26.04.2024 | 13,09 | 13,09 | 12,92 | 12,94 | -1,15% | - |
| 25.04.2024 | 13,36 | 13,36 | 13,06 | 13,09 | -2,00% | - |
| 24.04.2024 | 13,17 | 13,46 | 13,17 | 13,36 | 1,44% | - |
| 23.04.2024 | 13,24 | 13,24 | 13,13 | 13,17 | -0,53% | - |
| 22.04.2024 | 13,15 | 13,26 | 13,13 | 13,24 | 3,95% | - |
| 19.04.2024 | 13,39 | 13,39 | 12,71 | 12,74 | -4,86% | - |
| 18.04.2024 | 13,35 | 13,50 | 13,35 | 13,39 | 0,30% | - |
| 17.04.2024 | 13,42 | 13,47 | 13,31 | 13,35 | -2,45% | - |
| 16.04.2024 | 13,72 | 13,87 | 13,65 | 13,68 | 1,54% | - |
| 15.04.2024 | 13,15 | 13,81 | 13,15 | 13,47 | 2,47% | 15,00 |
| 12.04.2024 | 13,20 | 13,27 | 13,10 | 13,15 | -0,36% | 10,00 |
| 11.04.2024 | 13,13 | 13,23 | 13,11 | 13,20 | 0,50% | - |
| 10.04.2024 | 13,00 | 13,19 | 13,00 | 13,13 | 1,00% | 71,00 |
| 09.04.2024 | 13,00 | 13,09 | 12,94 | 13,00 | 0,04% | - |
| 08.04.2024 | 13,00 | 13,10 | 13,00 | 13,00 | -0,02% | - |
| 05.04.2024 | 12,90 | 13,03 | 12,90 | 13,00 | 0,79% | 14,00 |
| 04.04.2024 | 13,01 | 13,08 | 12,90 | 12,90 | -0,86% | - |
| 03.04.2024 | 13,02 | 13,07 | 12,97 | 13,01 | -0,55% | - |
| 02.04.2024 | 13,35 | 13,35 | 13,01 | 13,08 | -2,00% | 26,00 |
| 28.03.2024 | 13,34 | 13,37 | 13,27 | 13,35 | 0,07% | 21,00 |
| 27.03.2024 | 13,12 | 13,36 | 13,12 | 13,34 | 1,66% | - |
| 26.03.2024 | 13,16 | 13,18 | 13,10 | 13,12 | -0,32% | - |
| 25.03.2024 | 13,55 | 13,56 | 13,14 | 13,16 | -2,86% | - |
| 22.03.2024 | 13,71 | 13,71 | 13,55 | 13,55 | -1,15% | - |
| 21.03.2024 | 13,28 | 13,73 | 13,28 | 13,71 | 3,22% | - |
| 20.03.2024 | 13,35 | 13,35 | 13,27 | 13,28 | -0,54% | - |
| 19.03.2024 | 13,29 | 13,43 | 13,29 | 13,35 | 0,47% | - |
| 18.03.2024 | 13,40 | 13,47 | 13,29 | 13,29 | 1,66% | - |
| 15.03.2024 | 12,97 | 13,13 | 12,97 | 13,07 | 0,77% | - |
| 14.03.2024 | 13,12 | 13,12 | 12,97 | 12,97 | -1,14% | - |
| 13.03.2024 | 13,49 | 13,49 | 13,12 | 13,12 | -2,72% | - |
| 12.03.2024 | 13,44 | 13,50 | 13,42 | 13,49 | -1,08% | - |
| 11.03.2024 | 13,21 | 13,75 | 13,21 | 13,64 | 3,28% | - |
| 08.03.2024 | 13,25 | 13,31 | 13,21 | 13,21 | -0,32% | - |
| 07.03.2024 | 13,24 | 13,34 | 13,19 | 13,25 | 0,17% | - |
| 06.03.2024 | 13,23 | 13,33 | 13,17 | 13,23 | 0,90% | 10,00 |
| 05.03.2024 | 13,39 | 13,39 | 12,90 | 13,11 | -2,07% | - |
| 04.03.2024 | 13,46 | 13,49 | 13,38 | 13,39 | -0,21% | - |
| 01.03.2024 | 13,13 | 13,60 | 13,08 | 13,41 | 2,15% | - |
| 29.02.2024 | 13,30 | 13,30 | 13,08 | 13,13 | -1,20% | - |
| 28.02.2024 | 13,36 | 13,36 | 13,29 | 13,29 | -0,49% | - |
| 27.02.2024 | 13,73 | 13,73 | 13,34 | 13,36 | -2,73% | - |
| 26.02.2024 | 13,75 | 13,78 | 13,73 | 13,73 | 1,50% | - |
| 23.02.2024 | 13,53 | 13,55 | 13,50 | 13,53 | 0,02% | 16,00 |
| 22.02.2024 | 13,47 | 13,53 | 13,45 | 13,53 | -0,72% | - |
| 21.02.2024 | 13,36 | 13,76 | 13,36 | 13,62 | 1,95% | - |
| 20.02.2024 | 13,62 | 13,62 | 13,35 | 13,36 | -1,85% | - |
| 19.02.2024 | 13,41 | 13,81 | 13,41 | 13,62 | 1,55% | - |
| 16.02.2024 | 12,75 | 13,50 | 12,75 | 13,41 | 5,16% | - |
| 15.02.2024 | 12,55 | 12,79 | 12,55 | 12,75 | 1,59% | - |
| 14.02.2024 | 13,17 | 13,17 | 12,21 | 12,55 | -4,71% | - |
| 13.02.2024 | 13,65 | 13,65 | 13,16 | 13,17 | -3,53% | - |
| 12.02.2024 | 13,64 | 13,69 | 13,64 | 13,65 | 0,11% | - |
| 09.02.2024 | 13,61 | 13,65 | 13,45 | 13,64 | 0,33% | - |
| 08.02.2024 | 13,47 | 13,66 | 13,47 | 13,59 | 0,89% | 801,00 |
| 07.02.2024 | 13,50 | 13,55 | 13,45 | 13,47 | -0,20% | 285,00 |
| 06.02.2024 | 13,62 | 13,62 | 13,46 | 13,50 | -0,84% | - |
| 05.02.2024 | 13,60 | 13,64 | 13,56 | 13,62 | 0,13% | - |
| 02.02.2024 | 13,66 | 13,66 | 13,54 | 13,60 | -0,44% | - |
| 01.02.2024 | 13,74 | 13,74 | 13,63 | 13,66 | -0,60% | - |
| 31.01.2024 | 13,75 | 13,83 | 13,72 | 13,74 | 2,58% | 100,00 |
| 30.01.2024 | 13,47 | 13,48 | 13,39 | 13,40 | -1,90% | - |
| 29.01.2024 | 13,55 | 13,72 | 13,55 | 13,66 | 0,77% | - |
| 26.01.2024 | 13,69 | 13,69 | 13,53 | 13,55 | -1,02% | - |
| 25.01.2024 | 13,66 | 13,76 | 13,65 | 13,69 | -0,60% | 23,00 |
| 24.01.2024 | 13,74 | 13,83 | 13,73 | 13,77 | -1,63% | - |
| 23.01.2024 | 13,92 | 14,04 | 13,92 | 14,00 | 0,56% | - |
| 22.01.2024 | 14,01 | 14,01 | 13,85 | 13,92 | -0,64% | - |
| 19.01.2024 | 13,93 | 14,06 | 13,92 | 14,01 | 0,57% | - |
| 18.01.2024 | 13,73 | 14,01 | 13,73 | 13,93 | 1,49% | - |
| 17.01.2024 | 14,00 | 14,00 | 13,66 | 13,73 | -1,91% | - |
| 16.01.2024 | 14,01 | 14,11 | 13,98 | 14,00 | -1,53% | - |
| 15.01.2024 | 14,21 | 14,42 | 14,18 | 14,21 | 2,01% | - |
| 12.01.2024 | 13,66 | 14,10 | 13,66 | 13,93 | 1,98% | - |
| 11.01.2024 | 13,74 | 13,74 | 13,54 | 13,66 | -0,58% | - |
| 10.01.2024 | 13,13 | 13,82 | 13,13 | 13,74 | 4,64% | - |
| 09.01.2024 | 12,98 | 13,15 | 12,98 | 13,13 | 1,19% | - |
| 08.01.2024 | 12,83 | 13,02 | 12,83 | 12,98 | 1,19% | - |
| 05.01.2024 | 12,79 | 12,88 | 12,76 | 12,83 | 0,31% | - |
| 04.01.2024 | 13,01 | 13,01 | 12,78 | 12,79 | -1,71% | - |
| 03.01.2024 | 13,09 | 13,09 | 12,97 | 13,01 | -0,63% | - |
| 02.01.2024 | 12,91 | 13,11 | 12,91 | 13,09 | 1,39% | - |
| 29.12.2023 | 12,98 | 13,05 | 12,91 | 12,91 | -0,52% | - |
| 28.12.2023 | 13,00 | 13,00 | 12,93 | 12,98 | -0,17% | - |
| 27.12.2023 | 13,28 | 13,28 | 12,94 | 13,00 | -2,09% | - |
| 22.12.2023 | 13,24 | 13,31 | 13,24 | 13,28 | 0,32% | - |
| 21.12.2023 | 13,20 | 13,24 | 13,05 | 13,24 | -1,18% | - |
| 20.12.2023 | 13,49 | 13,51 | 13,39 | 13,39 | -0,74% | - |
| 19.12.2023 | 13,52 | 13,60 | 13,47 | 13,49 | 1,01% | - |
| 18.12.2023 | 13,53 | 13,53 | 13,32 | 13,36 | -1,26% | - |
| 15.12.2023 | 13,50 | 13,61 | 13,49 | 13,53 | -0,06% | - |
| 14.12.2023 | 13,66 | 13,74 | 13,51 | 13,54 | -1,51% | - |
| 13.12.2023 | 13,54 | 13,74 | 13,54 | 13,74 | 1,48% | - |
| 12.12.2023 | 13,53 | 13,55 | 13,51 | 13,54 | 0,07% | - |