13,418€
0,96%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 13,29 | 13,42 | 13,29 | 13,42 | 0,96% | - |
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% | - |
11.12.2023 | 13,42 | 13,55 | 13,42 | 13,53 | 0,86% | - |
08.12.2023 | 13,46 | 13,49 | 13,40 | 13,42 | -0,65% | 134,00 |
07.12.2023 | 13,54 | 13,56 | 13,40 | 13,51 | -0,22% | - |
06.12.2023 | 13,15 | 13,62 | 13,15 | 13,54 | 2,93% | - |
05.12.2023 | 13,48 | 13,48 | 13,08 | 13,15 | -2,41% | - |
04.12.2023 | 13,74 | 13,74 | 13,47 | 13,48 | -1,91% | - |
01.12.2023 | 13,43 | 13,74 | 13,43 | 13,74 | 2,33% | - |
30.11.2023 | 13,39 | 13,45 | 13,37 | 13,43 | -1,34% | 33,00 |
29.11.2023 | 13,78 | 13,78 | 13,57 | 13,61 | -1,25% | - |
28.11.2023 | 13,73 | 13,79 | 13,60 | 13,78 | 0,36% | - |
27.11.2023 | 13,64 | 13,77 | 13,64 | 13,73 | 0,68% | - |
24.11.2023 | 13,60 | 13,67 | 13,60 | 13,64 | 0,28% | - |
23.11.2023 | 13,62 | 13,67 | 13,57 | 13,60 | -0,17% | - |
22.11.2023 | 13,50 | 13,69 | 13,50 | 13,62 | 0,94% | - |
21.11.2023 | 13,39 | 13,56 | 13,39 | 13,50 | 0,80% | - |
20.11.2023 | 13,40 | 13,42 | 13,26 | 13,39 | -0,11% | - |
17.11.2023 | 13,13 | 13,48 | 13,13 | 13,40 | 2,11% | - |
16.11.2023 | 12,88 | 13,13 | 12,88 | 13,13 | 1,94% | - |
15.11.2023 | 12,82 | 12,99 | 12,82 | 12,88 | 0,47% | - |
14.11.2023 | 12,87 | 12,87 | 12,78 | 12,82 | -0,43% | - |
13.11.2023 | 12,70 | 12,88 | 12,70 | 12,87 | 1,34% | - |
10.11.2023 | 12,64 | 12,70 | 12,61 | 12,70 | -0,14% | - |
09.11.2023 | 12,67 | 12,92 | 12,65 | 12,72 | 0,36% | - |
08.11.2023 | 12,65 | 12,89 | 12,65 | 12,67 | -1,67% | 3,00 |
07.11.2023 | 12,96 | 12,96 | 12,80 | 12,89 | -0,54% | - |
06.11.2023 | 12,91 | 13,02 | 12,90 | 12,96 | -1,61% | - |
03.11.2023 | 12,88 | 13,22 | 12,70 | 13,17 | 2,27% | - |
02.11.2023 | 12,79 | 12,91 | 12,67 | 12,88 | 0,72% | - |
01.11.2023 | 12,61 | 12,81 | 12,61 | 12,79 | 1,43% | - |
31.10.2023 | 12,28 | 12,66 | 12,28 | 12,61 | 2,63% | 250,00 |
30.10.2023 | 12,43 | 12,43 | 12,26 | 12,28 | -1,21% | - |
27.10.2023 | 12,17 | 12,51 | 12,17 | 12,43 | 2,14% | - |