Börse:
25,670€
0,67%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
25,640€
Ask:
25,700€
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2020 | 25,38 | 25,86 | 25,36 | 25,67 | 0,67% | - |
| 25.11.2020 | 25,66 | 25,70 | 25,12 | 25,50 | -0,47% | 124.856,00 |
| 24.11.2020 | 26,62 | 26,70 | 25,42 | 25,62 | -3,03% | 158.326,00 |
| 23.11.2020 | 26,10 | 26,62 | 25,84 | 26,42 | 2,01% | 163.648,00 |
| 20.11.2020 | 24,70 | 25,92 | 24,68 | 25,90 | 4,77% | 144.853,00 |
| 19.11.2020 | 24,50 | 24,78 | 24,42 | 24,72 | -0,40% | 65.706,00 |
| 18.11.2020 | 25,10 | 25,50 | 24,58 | 24,82 | -1,90% | 163.254,00 |
| 17.11.2020 | 25,36 | 25,46 | 24,94 | 25,30 | -0,71% | 154.570,00 |
| 16.11.2020 | 24,34 | 25,60 | 24,20 | 25,48 | 4,68% | 204.622,00 |
| 13.11.2020 | 23,74 | 24,42 | 23,74 | 24,34 | 1,42% | 120.167,00 |
| 12.11.2020 | 23,50 | 24,42 | 23,44 | 24,00 | 1,27% | 214.170,00 |
| 11.11.2020 | 22,68 | 23,90 | 21,80 | 23,70 | 5,33% | 320.849,00 |
| 10.11.2020 | 23,74 | 24,00 | 22,34 | 22,50 | -7,18% | 264.812,00 |
| 09.11.2020 | 23,80 | 24,26 | 23,30 | 24,24 | 4,66% | 222.361,00 |
| 06.11.2020 | 22,86 | 23,60 | 22,58 | 23,16 | 0,96% | 152.443,00 |
| 05.11.2020 | 22,38 | 23,08 | 22,36 | 22,94 | 3,15% | 117.823,00 |
| 04.11.2020 | 21,60 | 22,36 | 21,26 | 22,24 | 2,11% | 130.305,00 |
| 03.11.2020 | 21,36 | 21,84 | 21,36 | 21,78 | 2,35% | 78.392,00 |
| 02.11.2020 | 21,50 | 21,64 | 21,14 | 21,28 | 0,47% | 106.936,00 |
| 30.10.2020 | 20,30 | 21,44 | 20,28 | 21,18 | 2,42% | 130.430,00 |
| 29.10.2020 | 20,60 | 20,72 | 20,02 | 20,68 | 0,88% | 185.627,00 |
| 28.10.2020 | 21,10 | 21,14 | 19,72 | 20,50 | -3,12% | 270.007,00 |
| 27.10.2020 | 21,84 | 21,90 | 20,94 | 21,16 | -2,94% | 194.770,00 |
| 26.10.2020 | 22,44 | 22,64 | 21,66 | 21,80 | -3,11% | 186.499,00 |
| 23.10.2020 | 22,80 | 22,98 | 22,42 | 22,50 | -2,00% | 120.682,00 |
| 22.10.2020 | 23,60 | 23,60 | 22,76 | 22,96 | -2,96% | 138.921,00 |
| 21.10.2020 | 23,70 | 23,98 | 23,48 | 23,66 | -0,34% | 149.120,00 |
| 20.10.2020 | 23,62 | 24,46 | 23,16 | 23,74 | -5,94% | 348.124,00 |
| 19.10.2020 | 24,96 | 25,30 | 24,86 | 25,24 | 1,12% | 104.364,00 |
| 16.10.2020 | 25,14 | 25,30 | 24,84 | 24,96 | -0,08% | 118.388,00 |
| 15.10.2020 | 24,90 | 25,10 | 24,02 | 24,98 | -0,95% | 368.790,00 |
| 14.10.2020 | 25,38 | 25,78 | 25,14 | 25,22 | -0,55% | 157.767,00 |
| 13.10.2020 | 25,00 | 25,42 | 24,48 | 25,36 | 1,77% | 263.113,00 |
| 12.10.2020 | 24,02 | 25,18 | 24,02 | 24,92 | 3,57% | 173.158,00 |
| 09.10.2020 | 23,66 | 24,06 | 23,58 | 24,06 | 1,78% | 75.593,00 |
| 08.10.2020 | 23,60 | 23,80 | 23,36 | 23,64 | 1,55% | 56.015,00 |
| 07.10.2020 | 23,50 | 23,56 | 23,02 | 23,28 | -0,68% | 90.597,00 |
| 06.10.2020 | 23,88 | 23,98 | 23,44 | 23,44 | -1,76% | 65.267,00 |
| 05.10.2020 | 23,86 | 24,06 | 23,58 | 23,86 | 0,93% | 114.803,00 |
| 02.10.2020 | 23,58 | 23,82 | 23,30 | 23,64 | -0,25% | 89.686,00 |
| 01.10.2020 | 22,98 | 24,06 | 22,88 | 23,70 | 3,49% | 213.012,00 |
| 30.09.2020 | 22,48 | 22,94 | 22,36 | 22,90 | 0,97% | 196.503,00 |
| 29.09.2020 | 22,22 | 22,76 | 22,10 | 22,68 | 2,16% | 135.364,00 |
| 28.09.2020 | 20,98 | 22,28 | 20,98 | 22,20 | 7,14% | 175.734,00 |
| 25.09.2020 | 21,20 | 21,42 | 20,46 | 20,72 | -0,29% | 157.291,00 |
| 24.09.2020 | 20,86 | 21,10 | 20,38 | 20,78 | -0,48% | 101.311,00 |
| 23.09.2020 | 20,66 | 21,26 | 20,56 | 20,88 | 2,45% | 172.925,00 |
| 22.09.2020 | 20,68 | 21,00 | 20,38 | 20,38 | -0,88% | 103.008,00 |
| 21.09.2020 | 21,22 | 21,36 | 20,42 | 20,56 | -3,75% | 123.444,00 |
| 18.09.2020 | 21,82 | 21,82 | 21,36 | 21,36 | -1,75% | 174.115,00 |
| 17.09.2020 | 21,66 | 21,82 | 21,32 | 21,74 | -0,28% | 98.866,00 |
| 16.09.2020 | 21,84 | 22,14 | 21,76 | 21,80 | 0,00% | 94.639,00 |
| 15.09.2020 | 21,94 | 22,32 | 21,80 | 21,80 | -0,46% | 192.637,00 |
| 14.09.2020 | 22,22 | 22,46 | 21,82 | 21,90 | -1,26% | 101.836,00 |
| 11.09.2020 | 22,22 | 22,34 | 22,00 | 22,18 | -0,18% | 65.401,00 |
| 10.09.2020 | 22,68 | 22,68 | 22,14 | 22,22 | -1,42% | 62.552,00 |
| 09.09.2020 | 22,60 | 22,66 | 22,28 | 22,54 | -0,18% | 68.908,00 |
| 08.09.2020 | 23,12 | 23,24 | 22,42 | 22,58 | -2,25% | 115.882,00 |
| 07.09.2020 | 22,50 | 23,24 | 22,38 | 23,10 | 3,77% | 118.843,00 |
| 04.09.2020 | 22,22 | 22,92 | 22,14 | 22,26 | -0,71% | 141.836,00 |
| 03.09.2020 | 22,48 | 23,00 | 22,34 | 22,42 | 0,72% | 116.487,00 |
| 02.09.2020 | 22,44 | 22,76 | 22,18 | 22,26 | -0,18% | 86.433,00 |
| 01.09.2020 | 22,46 | 22,70 | 22,16 | 22,30 | -0,27% | 60.801,00 |
| 31.08.2020 | 22,74 | 22,84 | 22,30 | 22,36 | -1,84% | 108.858,00 |
| 28.08.2020 | 23,10 | 23,12 | 22,34 | 22,78 | -1,47% | 87.891,00 |
| 27.08.2020 | 23,56 | 23,60 | 23,12 | 23,12 | -2,45% | 61.912,00 |
| 26.08.2020 | 23,54 | 23,72 | 23,28 | 23,70 | 0,85% | 71.772,00 |
| 25.08.2020 | 23,76 | 24,06 | 23,50 | 23,50 | -2,08% | 113.182,00 |
| 24.08.2020 | 23,98 | 24,20 | 23,86 | 24,00 | 0,93% | 71.370,00 |
| 21.08.2020 | 23,88 | 24,30 | 23,48 | 23,78 | -1,08% | 80.330,00 |
| 20.08.2020 | 24,48 | 24,48 | 23,82 | 24,04 | -1,31% | 63.031,00 |
| 19.08.2020 | 24,48 | 24,50 | 24,04 | 24,36 | -0,16% | 118.989,00 |
| 18.08.2020 | 23,80 | 24,40 | 23,60 | 24,40 | 1,33% | 107.020,00 |
| 17.08.2020 | 24,00 | 24,08 | 23,76 | 24,08 | 0,17% | 55.067,00 |
| 14.08.2020 | 24,80 | 24,84 | 24,00 | 24,04 | -3,69% | 57.683,00 |
| 13.08.2020 | 24,74 | 25,22 | 24,42 | 24,96 | 0,89% | 80.421,00 |
| 12.08.2020 | 24,90 | 25,30 | 24,46 | 24,74 | -1,04% | 157.207,00 |
| 11.08.2020 | 24,40 | 25,02 | 23,98 | 25,00 | 3,48% | 235.516,00 |
| 10.08.2020 | 23,26 | 24,28 | 23,16 | 24,16 | 3,16% | 164.805,00 |
| 07.08.2020 | 23,36 | 24,04 | 22,70 | 23,42 | 3,17% | 208.427,00 |
| 06.08.2020 | 21,20 | 22,98 | 21,20 | 22,70 | 7,28% | 302.571,00 |
| 05.08.2020 | 21,00 | 21,34 | 20,74 | 21,16 | 2,03% | 164.348,00 |
| 04.08.2020 | 21,82 | 21,92 | 20,56 | 20,74 | -4,69% | 216.182,00 |
| 03.08.2020 | 21,72 | 21,94 | 21,58 | 21,76 | 0,18% | 143.506,00 |
| 31.07.2020 | 21,42 | 22,08 | 21,40 | 21,72 | 1,31% | 122.410,00 |
| 30.07.2020 | 22,48 | 22,48 | 21,20 | 21,44 | -3,68% | 135.232,00 |
| 29.07.2020 | 22,70 | 22,92 | 22,16 | 22,26 | -1,15% | 115.376,00 |
| 28.07.2020 | 22,92 | 23,12 | 22,40 | 22,52 | -2,09% | 98.325,00 |
| 27.07.2020 | 23,00 | 23,18 | 22,80 | 23,00 | -0,26% | 49.675,00 |
| 24.07.2020 | 23,56 | 23,66 | 22,96 | 23,06 | -2,70% | 120.885,00 |
| 23.07.2020 | 23,88 | 24,14 | 23,40 | 23,70 | -0,42% | 78.741,00 |
| 22.07.2020 | 24,30 | 24,44 | 23,34 | 23,80 | -1,98% | 139.987,00 |
| 21.07.2020 | 24,10 | 24,56 | 23,84 | 24,28 | 2,19% | 141.337,00 |
| 20.07.2020 | 23,74 | 23,90 | 23,36 | 23,76 | 0,85% | 96.138,00 |
| 17.07.2020 | 23,90 | 24,08 | 23,22 | 23,56 | -0,51% | 136.405,00 |
| 16.07.2020 | 23,44 | 24,10 | 23,36 | 23,68 | 1,81% | 153.150,00 |
| 15.07.2020 | 23,10 | 23,46 | 22,76 | 23,26 | 1,93% | 189.949,00 |
| 14.07.2020 | 23,20 | 23,26 | 22,64 | 22,82 | -2,73% | 140.175,00 |
| 13.07.2020 | 24,04 | 24,18 | 23,38 | 23,46 | -1,01% | 129.920,00 |
| 10.07.2020 | 23,30 | 23,92 | 23,20 | 23,70 | 0,85% | 81.613,00 |