13,298€
1,59%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 13,30 | 13,43 | 13,13 | 13,30 | 1,62% | 141,00 |
15.03.2024 | 13,10 | 13,26 | 13,02 | 13,09 | 1,36% | 2,00 |
14.03.2024 | 13,00 | 13,15 | 12,84 | 12,92 | -1,36% | 77,00 |
13.03.2024 | 13,16 | 13,38 | 13,08 | 13,09 | -3,34% | 300,00 |
12.03.2024 | 13,42 | 13,55 | 13,35 | 13,55 | -0,68% | - |
11.03.2024 | 13,65 | 13,79 | 13,61 | 13,64 | 4,18% | 400,00 |
08.03.2024 | 13,23 | 13,27 | 13,07 | 13,09 | -1,34% | - |
07.03.2024 | 13,23 | 13,31 | 13,07 | 13,27 | 0,28% | 1,00 |
06.03.2024 | 13,23 | 13,34 | 13,05 | 13,23 | 1,59% | 2.118,00 |
05.03.2024 | 13,16 | 13,30 | 12,60 | 13,02 | -3,02% | 13.253,00 |
04.03.2024 | 13,47 | 13,48 | 13,33 | 13,43 | 0,36% | 255,00 |
01.03.2024 | 13,10 | 13,60 | 13,08 | 13,38 | 2,29% | 2.290,00 |
29.02.2024 | 13,18 | 13,18 | 12,94 | 13,08 | -1,41% | 150,00 |
28.02.2024 | 13,33 | 13,44 | 13,26 | 13,27 | -0,62% | 10,00 |
27.02.2024 | 13,34 | 13,38 | 13,33 | 13,35 | -3,03% | - |
26.02.2024 | 13,76 | 13,81 | 13,74 | 13,77 | 1,27% | - |
23.02.2024 | 13,58 | 13,72 | 13,43 | 13,60 | 0,02% | 110,00 |
22.02.2024 | 13,48 | 13,60 | 13,44 | 13,59 | -0,02% | 25,00 |
21.02.2024 | 13,59 | 13,71 | 13,54 | 13,60 | 1,93% | 300,00 |
20.02.2024 | 13,42 | 13,45 | 13,29 | 13,34 | -2,04% | 150,00 |
19.02.2024 | 13,60 | 13,73 | 13,58 | 13,62 | 1,78% | 365,00 |
16.02.2024 | 13,50 | 13,53 | 13,26 | 13,38 | 4,45% | 296,00 |
15.02.2024 | 12,75 | 12,82 | 12,54 | 12,81 | 2,05% | 800,00 |
14.02.2024 | 13,03 | 13,05 | 12,01 | 12,55 | -4,24% | 1.415,00 |
13.02.2024 | 13,35 | 13,40 | 13,07 | 13,11 | -4,27% | 10,00 |
12.02.2024 | 13,68 | 13,83 | 13,68 | 13,69 | 0,15% | 8,00 |
09.02.2024 | 13,62 | 13,68 | 13,40 | 13,67 | 0,46% | 3.739,00 |
08.02.2024 | 13,65 | 13,65 | 13,48 | 13,61 | 0,76% | 5.850,00 |
07.02.2024 | 13,45 | 13,51 | 13,44 | 13,51 | 0,35% | - |
06.02.2024 | 13,46 | 13,61 | 13,41 | 13,46 | -1,14% | 15,00 |
05.02.2024 | 13,59 | 13,69 | 13,44 | 13,61 | -0,13% | 329,00 |
02.02.2024 | 13,58 | 13,63 | 13,52 | 13,63 | -0,44% | - |
01.02.2024 | 13,63 | 13,83 | 13,59 | 13,69 | 0,15% | 5,00 |
31.01.2024 | 13,76 | 13,80 | 13,66 | 13,67 | 2,13% | - |
30.01.2024 | 13,46 | 13,50 | 13,37 | 13,39 | -2,08% | 52,00 |
29.01.2024 | 13,57 | 13,74 | 13,56 | 13,67 | 0,64% | 3.610,00 |
26.01.2024 | 13,56 | 13,62 | 13,56 | 13,58 | -0,62% | - |
25.01.2024 | 13,67 | 13,73 | 13,49 | 13,67 | -0,83% | 1,00 |
24.01.2024 | 13,78 | 13,84 | 13,73 | 13,78 | -1,52% | - |
23.01.2024 | 13,98 | 14,03 | 13,86 | 14,00 | 0,41% | 2,00 |
22.01.2024 | 13,88 | 13,94 | 13,72 | 13,94 | -1,15% | 945,00 |
19.01.2024 | 13,95 | 14,17 | 13,95 | 14,10 | 0,43% | 19,00 |
18.01.2024 | 13,77 | 14,04 | 13,77 | 14,04 | 2,61% | 169,00 |
17.01.2024 | 13,86 | 13,86 | 13,51 | 13,68 | -2,27% | 928,00 |
16.01.2024 | 14,04 | 14,13 | 13,96 | 14,00 | -2,12% | 386,00 |
15.01.2024 | 14,43 | 14,61 | 14,15 | 14,30 | 2,64% | 1.286,00 |
12.01.2024 | 13,90 | 14,14 | 13,88 | 13,94 | 2,20% | 301,00 |
11.01.2024 | 13,67 | 13,70 | 13,53 | 13,64 | -1,05% | 160,00 |
10.01.2024 | 13,74 | 13,95 | 13,65 | 13,78 | 4,67% | 386,00 |
09.01.2024 | 13,11 | 13,30 | 13,06 | 13,17 | 2,39% | 11,00 |
08.01.2024 | 12,87 | 12,88 | 12,73 | 12,86 | 0,29% | 10,00 |
05.01.2024 | 12,78 | 12,99 | 12,68 | 12,82 | 0,23% | 79,00 |
04.01.2024 | 12,88 | 12,97 | 12,79 | 12,79 | -1,63% | 17,00 |
03.01.2024 | 13,06 | 13,17 | 12,98 | 13,00 | -0,65% | 150,00 |
02.01.2024 | 13,03 | 13,23 | 13,01 | 13,09 | 0,67% | 8,00 |
29.12.2023 | 13,04 | 13,06 | 12,91 | 13,00 | 0,17% | 50,00 |
28.12.2023 | 12,96 | 13,00 | 12,91 | 12,98 | 0,08% | 4,00 |
27.12.2023 | 13,04 | 13,16 | 12,91 | 12,97 | -2,52% | 119,00 |
22.12.2023 | 13,25 | 13,34 | 13,25 | 13,30 | 0,45% | - |
21.12.2023 | 13,24 | 13,26 | 12,85 | 13,24 | -0,19% | 602,00 |
20.12.2023 | 13,47 | 13,50 | 13,25 | 13,27 | -1,90% | - |
19.12.2023 | 13,55 | 13,64 | 13,40 | 13,53 | 1,20% | 70,00 |
18.12.2023 | 13,42 | 13,44 | 13,28 | 13,37 | -1,00% | 55,00 |
15.12.2023 | 13,51 | 13,71 | 13,50 | 13,50 | -0,31% | 224,00 |
14.12.2023 | 13,67 | 13,67 | 13,46 | 13,54 | -1,37% | 107,00 |
13.12.2023 | 13,58 | 13,74 | 13,56 | 13,73 | 1,35% | 75,00 |
12.12.2023 | 13,52 | 13,55 | 13,51 | 13,55 | -0,22% | - |
11.12.2023 | 13,51 | 13,58 | 13,47 | 13,58 | 1,15% | - |
08.12.2023 | 13,46 | 13,51 | 13,36 | 13,42 | -0,32% | 350,00 |
07.12.2023 | 13,44 | 13,52 | 13,32 | 13,47 | -0,26% | - |
06.12.2023 | 13,58 | 13,67 | 13,41 | 13,50 | 2,58% | 125,00 |
05.12.2023 | 13,09 | 13,16 | 13,09 | 13,16 | -2,21% | 20,00 |
04.12.2023 | 13,50 | 13,64 | 13,34 | 13,46 | -1,98% | 300,00 |
01.12.2023 | 13,56 | 13,74 | 13,56 | 13,73 | 2,23% | 5,00 |
30.11.2023 | 13,41 | 13,45 | 13,38 | 13,43 | -1,21% | - |
29.11.2023 | 13,60 | 13,64 | 13,58 | 13,60 | -1,65% | - |
28.11.2023 | 13,69 | 13,84 | 13,58 | 13,82 | 0,75% | 364,00 |
27.11.2023 | 13,76 | 13,79 | 13,68 | 13,72 | 0,44% | - |
24.11.2023 | 13,66 | 13,67 | 13,48 | 13,66 | -0,20% | 1,00 |
23.11.2023 | 13,73 | 13,84 | 13,68 | 13,69 | -0,16% | 2,00 |
22.11.2023 | 13,62 | 13,74 | 13,62 | 13,71 | 1,74% | - |
21.11.2023 | 13,55 | 13,56 | 13,46 | 13,48 | 0,65% | - |
20.11.2023 | 13,37 | 13,51 | 13,27 | 13,39 | 0,07% | 836,00 |
17.11.2023 | 13,39 | 13,45 | 13,27 | 13,38 | 1,94% | 150,00 |
16.11.2023 | 13,09 | 13,23 | 13,05 | 13,12 | 2,08% | 25,00 |
15.11.2023 | 12,92 | 12,99 | 12,85 | 12,86 | -0,50% | - |
14.11.2023 | 12,82 | 12,94 | 12,82 | 12,92 | 0,23% | - |
13.11.2023 | 12,84 | 12,92 | 12,65 | 12,89 | 1,06% | 676,00 |
10.11.2023 | 12,66 | 12,78 | 12,49 | 12,76 | 0,81% | 357,00 |
09.11.2023 | 12,89 | 12,92 | 12,65 | 12,65 | -0,08% | - |
08.11.2023 | 12,66 | 12,76 | 12,63 | 12,66 | -1,99% | - |
07.11.2023 | 12,82 | 12,94 | 12,69 | 12,92 | -1,07% | 333,00 |
06.11.2023 | 12,94 | 13,14 | 12,93 | 13,06 | -1,19% | - |
03.11.2023 | 12,86 | 13,22 | 12,82 | 13,22 | 2,82% | 1.160,00 |
02.11.2023 | 12,73 | 12,89 | 12,60 | 12,86 | 0,65% | 386,00 |
01.11.2023 | 12,79 | 12,89 | 12,62 | 12,77 | 1,67% | 155,00 |
31.10.2023 | 12,56 | 12,66 | 12,35 | 12,56 | 2,40% | 1.003,00 |
30.10.2023 | 12,34 | 12,39 | 12,20 | 12,27 | -0,81% | - |
27.10.2023 | 12,50 | 12,60 | 12,35 | 12,37 | 1,60% | 10,00 |
26.10.2023 | 12,18 | 12,32 | 12,04 | 12,17 | 0,95% | 301,00 |