25,020€
2,37%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 24,77 | 25,12 | 24,77 | 25,02 | 2,37% | - |
| 22.04.2024 | 24,34 | 24,80 | 24,34 | 24,44 | 1,08% | 63.683,00 |
| 19.04.2024 | 24,24 | 24,30 | 23,86 | 24,18 | -1,47% | 134.896,00 |
| 18.04.2024 | 24,60 | 24,66 | 24,20 | 24,54 | 0,41% | 132.236,00 |
| 17.04.2024 | 25,06 | 25,20 | 24,36 | 24,44 | -3,09% | 170.869,00 |
| 16.04.2024 | 24,92 | 25,34 | 24,60 | 25,22 | -1,48% | 147.742,00 |
| 15.04.2024 | 25,72 | 26,04 | 25,48 | 25,60 | -0,39% | 114.669,00 |
| 12.04.2024 | 26,58 | 26,60 | 25,54 | 25,70 | -1,76% | 125.648,00 |
| 11.04.2024 | 26,02 | 26,32 | 25,92 | 26,16 | -0,15% | 110.926,00 |
| 10.04.2024 | 26,50 | 26,60 | 25,88 | 26,20 | -1,28% | 203.335,00 |
| 09.04.2024 | 26,98 | 27,16 | 26,22 | 26,54 | -2,07% | 161.914,00 |
| 08.04.2024 | 27,40 | 27,50 | 26,94 | 27,10 | -1,38% | 150.129,00 |
| 05.04.2024 | 28,48 | 28,48 | 27,32 | 27,48 | -4,91% | 153.457,00 |
| 04.04.2024 | 28,82 | 29,40 | 28,82 | 28,90 | -0,14% | 61.376,00 |
| 03.04.2024 | 28,90 | 28,94 | 28,56 | 28,94 | -0,14% | 71.052,00 |
| 02.04.2024 | 28,88 | 29,64 | 28,60 | 28,98 | 0,63% | 128.086,00 |
| 28.03.2024 | 29,10 | 29,38 | 28,66 | 28,80 | -1,03% | 191.057,00 |
| 27.03.2024 | 29,02 | 30,04 | 27,82 | 29,10 | -3,00% | 307.251,00 |
| 26.03.2024 | 29,90 | 30,12 | 29,86 | 30,00 | -0,27% | 63.181,00 |
| 25.03.2024 | 30,08 | 30,22 | 29,62 | 30,08 | -0,27% | 66.296,00 |
| 22.03.2024 | 29,80 | 30,30 | 29,80 | 30,16 | 0,40% | 65.564,00 |
| 21.03.2024 | 29,22 | 30,16 | 29,18 | 30,04 | 4,74% | 81.353,00 |
| 20.03.2024 | 28,96 | 29,26 | 28,66 | 28,68 | -0,83% | 39.050,00 |
| 19.03.2024 | 28,76 | 28,98 | 28,64 | 28,92 | 0,42% | 55.009,00 |
| 18.03.2024 | 28,62 | 28,90 | 28,62 | 28,80 | 1,19% | 57.744,00 |
| 15.03.2024 | 28,68 | 28,90 | 28,40 | 28,46 | -0,42% | 233.686,00 |
| 14.03.2024 | 28,50 | 29,00 | 28,50 | 28,58 | 0,35% | 105.044,00 |
| 13.03.2024 | 29,16 | 29,24 | 28,48 | 28,48 | -2,40% | 73.686,00 |
| 12.03.2024 | 29,26 | 29,38 | 28,80 | 29,18 | 0,34% | 36.464,00 |
| 11.03.2024 | 29,10 | 29,22 | 28,74 | 29,08 | -0,89% | 69.707,00 |
| 08.03.2024 | 30,00 | 30,20 | 29,34 | 29,34 | -2,27% | 46.386,00 |
| 07.03.2024 | 29,40 | 30,12 | 29,30 | 30,02 | 1,56% | 39.129,00 |
| 06.03.2024 | 29,60 | 29,74 | 29,02 | 29,56 | 0,27% | 31.374,00 |
| 05.03.2024 | 29,62 | 29,88 | 29,38 | 29,48 | -1,21% | 76.153,00 |
| 04.03.2024 | 29,90 | 30,06 | 29,52 | 29,84 | -0,07% | 59.165,00 |
| 01.03.2024 | 29,30 | 29,92 | 28,94 | 29,86 | 2,19% | 79.308,00 |
| 29.02.2024 | 29,52 | 29,58 | 29,10 | 29,22 | -0,81% | 96.987,00 |
| 28.02.2024 | 29,92 | 29,92 | 29,10 | 29,46 | -1,60% | 46.410,00 |
| 27.02.2024 | 30,02 | 30,48 | 29,90 | 29,94 | -0,27% | 44.231,00 |
| 26.02.2024 | 29,60 | 30,34 | 29,60 | 30,02 | 0,54% | 52.377,00 |
| 23.02.2024 | 30,76 | 30,80 | 29,68 | 29,86 | -2,86% | 56.649,00 |
| 22.02.2024 | 30,20 | 31,14 | 30,10 | 30,74 | 3,50% | 99.198,00 |
| 21.02.2024 | 30,10 | 30,28 | 29,32 | 29,70 | -1,66% | 88.200,00 |
| 20.02.2024 | 30,18 | 30,46 | 29,38 | 30,20 | -0,40% | 158.997,00 |
| 19.02.2024 | 29,92 | 30,32 | 29,72 | 30,32 | 0,86% | 102.221,00 |
| 16.02.2024 | 29,06 | 30,12 | 29,06 | 30,06 | 4,01% | 126.147,00 |
| 15.02.2024 | 29,40 | 29,40 | 28,84 | 28,90 | 0,07% | 47.320,00 |
| 14.02.2024 | 27,98 | 28,88 | 27,98 | 28,88 | 3,51% | 76.354,00 |
| 13.02.2024 | 28,10 | 28,36 | 27,80 | 27,90 | -0,71% | 45.960,00 |
| 12.02.2024 | 28,50 | 28,70 | 27,96 | 28,10 | -0,28% | 155.275,00 |
| 09.02.2024 | 27,72 | 28,42 | 27,52 | 28,18 | 1,00% | 142.822,00 |
| 08.02.2024 | 28,86 | 29,06 | 27,86 | 27,90 | -3,46% | 80.707,00 |
| 07.02.2024 | 29,40 | 29,52 | 28,82 | 28,90 | -2,10% | 89.203,00 |
| 06.02.2024 | 29,50 | 29,54 | 29,00 | 29,52 | 0,48% | 64.720,00 |
| 05.02.2024 | 29,56 | 29,58 | 29,10 | 29,38 | -0,61% | 66.255,00 |
| 02.02.2024 | 29,70 | 29,92 | 29,48 | 29,56 | 0,41% | 100.290,00 |
| 01.02.2024 | 29,02 | 29,70 | 29,00 | 29,44 | 0,96% | 96.344,00 |
| 31.01.2024 | 28,40 | 29,20 | 28,24 | 29,16 | 2,46% | 101.108,00 |
| 30.01.2024 | 29,64 | 29,86 | 28,32 | 28,46 | -3,85% | 82.532,00 |
| 29.01.2024 | 29,78 | 29,78 | 29,06 | 29,60 | -1,27% | 79.916,00 |
| 26.01.2024 | 29,88 | 30,18 | 29,12 | 29,98 | 0,00% | 101.697,00 |
| 25.01.2024 | 29,44 | 30,14 | 29,44 | 29,98 | 0,27% | 94.771,00 |
| 24.01.2024 | 28,12 | 29,90 | 28,10 | 29,90 | 8,33% | 225.780,00 |
| 23.01.2024 | 27,66 | 27,90 | 27,44 | 27,60 | -0,50% | 85.755,00 |
| 22.01.2024 | 27,54 | 27,94 | 27,50 | 27,74 | 1,31% | 52.168,00 |
| 19.01.2024 | 28,00 | 28,00 | 27,34 | 27,38 | -1,86% | 71.470,00 |
| 18.01.2024 | 26,82 | 27,94 | 26,74 | 27,90 | 4,65% | 89.769,00 |
| 17.01.2024 | 26,48 | 26,86 | 26,40 | 26,66 | -1,11% | 81.619,00 |
| 16.01.2024 | 26,12 | 27,02 | 26,08 | 26,96 | 2,12% | 107.685,00 |
| 15.01.2024 | 26,68 | 26,68 | 26,02 | 26,40 | -0,68% | 56.000,00 |
| 12.01.2024 | 26,36 | 26,70 | 26,18 | 26,58 | 2,70% | 71.213,00 |
| 11.01.2024 | 26,40 | 26,66 | 25,88 | 25,88 | -1,37% | 65.687,00 |
| 10.01.2024 | 26,28 | 26,30 | 25,90 | 26,24 | 0,00% | 81.998,00 |
| 09.01.2024 | 26,34 | 26,54 | 25,94 | 26,24 | 0,00% | 90.268,00 |
| 08.01.2024 | 26,00 | 26,24 | 25,40 | 26,24 | 1,08% | 102.795,00 |
| 05.01.2024 | 26,00 | 26,08 | 25,56 | 25,96 | -1,14% | 180.205,00 |
| 04.01.2024 | 26,16 | 26,50 | 25,92 | 26,26 | 0,46% | 133.325,00 |
| 03.01.2024 | 27,68 | 27,68 | 26,10 | 26,14 | -6,17% | 139.183,00 |
| 02.01.2024 | 28,44 | 28,68 | 27,76 | 27,86 | -2,04% | 72.936,00 |
| 29.12.2023 | 28,44 | 28,56 | 28,40 | 28,44 | 0,00% | 30.194,00 |
| 28.12.2023 | 28,68 | 28,74 | 28,28 | 28,44 | -0,63% | 70.880,00 |
| 27.12.2023 | 28,50 | 28,78 | 28,40 | 28,62 | 0,70% | 68.779,00 |
| 22.12.2023 | 28,46 | 28,56 | 28,22 | 28,42 | -0,63% | 73.983,00 |
| 21.12.2023 | 28,38 | 28,60 | 28,24 | 28,60 | -0,35% | 102.575,00 |
| 20.12.2023 | 28,24 | 28,70 | 28,12 | 28,70 | 1,99% | 136.831,00 |
| 19.12.2023 | 27,70 | 28,40 | 27,70 | 28,14 | 1,22% | 83.549,00 |
| 18.12.2023 | 27,68 | 28,02 | 27,50 | 27,80 | -0,79% | 120.606,00 |
| 15.12.2023 | 27,92 | 28,02 | 27,52 | 28,02 | 1,30% | 372.298,00 |
| 14.12.2023 | 27,52 | 28,10 | 27,42 | 27,66 | 1,84% | 166.883,00 |
| 13.12.2023 | 26,90 | 27,32 | 26,90 | 27,16 | 0,74% | 131.106,00 |
| 12.12.2023 | 26,40 | 26,98 | 26,40 | 26,96 | 1,89% | 103.935,00 |
| 11.12.2023 | 26,70 | 26,90 | 26,30 | 26,46 | -1,12% | 105.146,00 |
| 08.12.2023 | 26,18 | 26,92 | 26,18 | 26,76 | 2,22% | 87.524,00 |
| 07.12.2023 | 26,42 | 26,42 | 25,72 | 26,18 | -2,02% | 87.947,00 |
| 06.12.2023 | 26,38 | 26,94 | 26,20 | 26,72 | 1,37% | 99.540,00 |
| 05.12.2023 | 25,90 | 26,40 | 25,84 | 26,36 | 1,70% | 122.510,00 |
| 04.12.2023 | 26,12 | 26,64 | 25,86 | 25,92 | -0,84% | 147.944,00 |
| 01.12.2023 | 25,24 | 26,20 | 25,24 | 26,14 | 5,57% | 186.391,00 |
| 30.11.2023 | 24,74 | 25,00 | 24,60 | 24,76 | 0,16% | 115.225,00 |
| 29.11.2023 | 24,14 | 24,90 | 24,14 | 24,72 | 2,74% | 85.409,00 |