Börse:
23,630€
0,13%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
23,560€
Ask:
23,700€
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2021 | 23,65 | 23,92 | 23,33 | 23,70 | 0,42% | - |
| 18.06.2021 | 24,16 | 24,16 | 23,60 | 23,60 | -1,58% | 446.287,00 |
| 17.06.2021 | 24,20 | 24,22 | 23,78 | 23,98 | -1,07% | 110.716,00 |
| 16.06.2021 | 24,52 | 24,54 | 24,08 | 24,24 | -0,98% | 70.598,00 |
| 15.06.2021 | 24,84 | 24,84 | 24,40 | 24,48 | -0,97% | 76.839,00 |
| 14.06.2021 | 24,78 | 24,98 | 24,72 | 24,72 | 0,16% | 90.721,00 |
| 11.06.2021 | 24,10 | 24,78 | 23,92 | 24,68 | 2,49% | 93.346,00 |
| 10.06.2021 | 24,48 | 24,52 | 23,96 | 24,08 | -2,90% | 134.417,00 |
| 09.06.2021 | 24,80 | 25,20 | 24,58 | 24,80 | 0,49% | 147.191,00 |
| 08.06.2021 | 24,50 | 24,72 | 24,44 | 24,68 | 0,82% | 96.453,00 |
| 07.06.2021 | 24,20 | 24,58 | 24,04 | 24,48 | 1,92% | 133.867,00 |
| 04.06.2021 | 23,88 | 24,02 | 23,58 | 24,02 | 1,01% | 117.417,00 |
| 03.06.2021 | 24,24 | 24,24 | 23,58 | 23,78 | -1,65% | 93.381,00 |
| 02.06.2021 | 24,68 | 24,80 | 24,08 | 24,18 | -1,71% | 133.235,00 |
| 01.06.2021 | 24,48 | 24,74 | 24,26 | 24,60 | 1,74% | 124.499,00 |
| 31.05.2021 | 24,42 | 24,44 | 24,14 | 24,18 | -0,74% | 46.079,00 |
| 28.05.2021 | 23,78 | 24,50 | 23,78 | 24,36 | 2,44% | 170.795,00 |
| 27.05.2021 | 23,92 | 24,22 | 23,00 | 23,78 | -1,16% | 418.041,00 |
| 26.05.2021 | 23,66 | 24,08 | 23,38 | 24,06 | 2,47% | 344.680,00 |
| 25.05.2021 | 23,88 | 24,06 | 23,40 | 23,48 | -0,68% | 154.992,00 |
| 21.05.2021 | 23,78 | 24,04 | 23,48 | 23,64 | 0,08% | 134.982,00 |
| 20.05.2021 | 23,60 | 24,08 | 23,36 | 23,62 | 0,94% | 122.052,00 |
| 19.05.2021 | 23,28 | 23,50 | 23,04 | 23,40 | -0,09% | 254.848,00 |
| 18.05.2021 | 23,18 | 23,48 | 22,88 | 23,42 | 2,09% | 202.099,00 |
| 17.05.2021 | 22,90 | 23,16 | 22,32 | 22,94 | 0,61% | 235.745,00 |
| 14.05.2021 | 22,80 | 22,84 | 22,34 | 22,80 | 1,69% | 198.206,00 |
| 13.05.2021 | 22,50 | 22,74 | 21,92 | 22,42 | 0,27% | 187.975,00 |
| 12.05.2021 | 23,34 | 23,34 | 22,18 | 22,36 | -2,95% | 409.488,00 |
| 11.05.2021 | 24,40 | 24,42 | 21,62 | 23,04 | -6,27% | 874.157,00 |
| 10.05.2021 | 25,46 | 25,48 | 24,54 | 24,58 | -1,99% | 134.986,00 |
| 07.05.2021 | 24,66 | 25,12 | 24,56 | 25,08 | 2,45% | 70.887,00 |
| 06.05.2021 | 24,92 | 25,20 | 24,44 | 24,48 | -2,08% | 187.032,00 |
| 05.05.2021 | 24,80 | 25,10 | 24,58 | 25,00 | 2,88% | 158.256,00 |
| 04.05.2021 | 26,02 | 26,02 | 24,30 | 24,30 | -5,96% | 225.039,00 |
| 03.05.2021 | 25,72 | 25,98 | 25,36 | 25,84 | 1,41% | 123.258,00 |
| 30.04.2021 | 25,86 | 25,86 | 25,48 | 25,48 | -0,31% | 93.890,00 |
| 29.04.2021 | 26,50 | 26,50 | 25,52 | 25,56 | -3,03% | 156.357,00 |
| 28.04.2021 | 27,18 | 27,18 | 26,32 | 26,36 | -2,08% | 86.482,00 |
| 27.04.2021 | 26,94 | 27,22 | 26,66 | 26,92 | -0,66% | 107.667,00 |
| 26.04.2021 | 26,50 | 27,14 | 26,00 | 27,10 | 4,15% | 219.518,00 |
| 23.04.2021 | 26,16 | 26,20 | 25,88 | 26,02 | -1,06% | 119.922,00 |
| 22.04.2021 | 26,02 | 26,36 | 25,80 | 26,30 | 2,41% | 144.283,00 |
| 21.04.2021 | 25,88 | 26,02 | 25,32 | 25,68 | 0,16% | 178.165,00 |
| 20.04.2021 | 25,94 | 27,38 | 25,36 | 25,64 | 1,02% | 311.934,00 |
| 19.04.2021 | 25,40 | 25,58 | 25,14 | 25,38 | 0,24% | 182.354,00 |
| 16.04.2021 | 25,40 | 25,40 | 24,92 | 25,32 | -0,55% | 315.016,00 |
| 15.04.2021 | 25,84 | 25,92 | 25,30 | 25,46 | -1,01% | 130.208,00 |
| 14.04.2021 | 25,84 | 25,84 | 25,56 | 25,72 | 0,00% | 78.318,00 |
| 13.04.2021 | 25,78 | 25,96 | 25,52 | 25,72 | 0,47% | 86.580,00 |
| 12.04.2021 | 26,20 | 26,22 | 25,54 | 25,60 | -1,69% | 124.042,00 |
| 09.04.2021 | 26,26 | 26,26 | 25,96 | 26,04 | -0,61% | 92.891,00 |
| 08.04.2021 | 26,26 | 26,44 | 26,06 | 26,20 | 0,08% | 71.439,00 |
| 07.04.2021 | 26,48 | 26,80 | 26,18 | 26,18 | -1,06% | 92.789,00 |
| 06.04.2021 | 26,48 | 26,88 | 26,34 | 26,46 | 1,77% | 124.934,00 |
| 01.04.2021 | 25,64 | 26,02 | 25,64 | 26,00 | 1,56% | 110.968,00 |
| 31.03.2021 | 25,60 | 25,94 | 25,50 | 25,60 | -0,70% | 89.439,00 |
| 30.03.2021 | 25,98 | 26,00 | 25,38 | 25,78 | 0,00% | 165.604,00 |
| 29.03.2021 | 25,90 | 26,66 | 25,66 | 25,78 | 0,39% | 181.940,00 |
| 26.03.2021 | 26,60 | 26,68 | 25,44 | 25,68 | -2,73% | 390.722,00 |
| 25.03.2021 | 27,50 | 27,70 | 25,26 | 26,40 | -4,49% | 321.422,00 |
| 24.03.2021 | 27,50 | 27,74 | 27,16 | 27,64 | 0,95% | 121.157,00 |
| 23.03.2021 | 27,80 | 27,80 | 26,90 | 27,38 | -1,08% | 126.271,00 |
| 22.03.2021 | 28,30 | 28,30 | 27,58 | 27,68 | -1,56% | 89.785,00 |
| 19.03.2021 | 28,24 | 28,30 | 27,38 | 28,12 | -0,99% | 209.765,00 |
| 18.03.2021 | 27,90 | 28,64 | 27,90 | 28,40 | 2,82% | 173.320,00 |
| 17.03.2021 | 28,30 | 28,36 | 27,50 | 27,62 | -2,26% | 74.146,00 |
| 16.03.2021 | 27,18 | 28,48 | 27,18 | 28,26 | 4,51% | 128.408,00 |
| 15.03.2021 | 26,70 | 27,48 | 26,70 | 27,04 | 1,88% | 102.354,00 |
| 12.03.2021 | 26,80 | 26,88 | 26,32 | 26,54 | -1,34% | 95.490,00 |
| 11.03.2021 | 26,60 | 26,98 | 26,46 | 26,90 | 1,74% | 79.140,00 |
| 10.03.2021 | 27,22 | 27,22 | 26,42 | 26,44 | -2,58% | 88.368,00 |
| 09.03.2021 | 26,34 | 27,20 | 26,10 | 27,14 | 3,35% | 95.926,00 |
| 08.03.2021 | 25,72 | 26,34 | 25,52 | 26,26 | 3,22% | 133.808,00 |
| 05.03.2021 | 26,62 | 26,62 | 25,32 | 25,44 | -5,29% | 182.864,00 |
| 04.03.2021 | 27,52 | 27,56 | 26,56 | 26,86 | -2,96% | 104.534,00 |
| 03.03.2021 | 27,44 | 27,72 | 27,24 | 27,68 | 1,47% | 166.785,00 |
| 02.03.2021 | 26,80 | 27,50 | 26,78 | 27,28 | 2,17% | 114.022,00 |
| 01.03.2021 | 26,96 | 27,12 | 26,52 | 26,70 | 0,53% | 103.784,00 |
| 26.02.2021 | 26,78 | 26,88 | 26,46 | 26,56 | -1,99% | 160.016,00 |
| 25.02.2021 | 27,44 | 27,66 | 26,80 | 27,10 | -1,24% | 89.927,00 |
| 24.02.2021 | 27,08 | 27,82 | 26,98 | 27,44 | 1,33% | 145.877,00 |
| 23.02.2021 | 26,72 | 27,14 | 25,88 | 27,08 | 1,42% | 275.544,00 |
| 22.02.2021 | 27,72 | 27,78 | 26,46 | 26,70 | -4,37% | 267.250,00 |
| 19.02.2021 | 28,20 | 28,22 | 27,60 | 27,92 | -0,78% | 123.675,00 |
| 18.02.2021 | 28,06 | 28,28 | 27,80 | 28,14 | 0,43% | 124.971,00 |
| 17.02.2021 | 28,46 | 28,46 | 27,90 | 28,02 | -1,96% | 122.462,00 |
| 16.02.2021 | 28,56 | 28,70 | 28,46 | 28,58 | 0,00% | 51.476,00 |
| 15.02.2021 | 28,92 | 28,92 | 28,42 | 28,58 | -0,07% | 53.314,00 |
| 12.02.2021 | 28,96 | 29,00 | 28,34 | 28,60 | -1,52% | 114.560,00 |
| 11.02.2021 | 28,94 | 29,06 | 28,68 | 29,04 | 0,83% | 114.344,00 |
| 10.02.2021 | 28,58 | 29,32 | 28,50 | 28,80 | -2,11% | 118.148,00 |
| 09.02.2021 | 29,32 | 29,42 | 28,90 | 29,42 | 0,00% | 127.319,00 |
| 08.02.2021 | 29,34 | 29,60 | 29,16 | 29,42 | 1,45% | 146.699,00 |
| 05.02.2021 | 30,02 | 30,04 | 28,90 | 29,00 | -2,88% | 185.865,00 |
| 04.02.2021 | 29,86 | 30,10 | 29,10 | 29,86 | -0,33% | 161.818,00 |
| 03.02.2021 | 29,70 | 30,22 | 29,16 | 29,96 | 2,46% | 242.625,00 |
| 02.02.2021 | 28,40 | 29,30 | 28,40 | 29,24 | 4,43% | 241.865,00 |
| 01.02.2021 | 28,74 | 29,40 | 27,72 | 28,00 | -2,10% | 248.455,00 |
| 29.01.2021 | 28,36 | 28,86 | 27,80 | 28,60 | 0,00% | 251.655,00 |
| 28.01.2021 | 27,96 | 28,96 | 27,84 | 28,60 | 1,78% | 318.301,00 |