Börse:
28,200€
-2,15%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
28,180€
Ask:
28,220€
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2019 | 28,88 | 28,92 | 27,95 | 28,15 | -2,32% | - |
| 12.11.2019 | 29,20 | 29,20 | 28,18 | 28,82 | -1,57% | 143.763,00 |
| 11.11.2019 | 28,72 | 29,36 | 28,60 | 29,28 | 1,53% | 173.354,00 |
| 08.11.2019 | 28,08 | 29,02 | 27,84 | 28,84 | 1,76% | 391.479,00 |
| 07.11.2019 | 27,68 | 28,34 | 27,68 | 28,34 | 1,80% | 90.975,00 |
| 06.11.2019 | 28,44 | 28,46 | 27,54 | 27,84 | -1,63% | 163.720,00 |
| 05.11.2019 | 27,52 | 28,42 | 27,48 | 28,30 | 2,46% | 238.855,00 |
| 04.11.2019 | 27,20 | 27,72 | 27,14 | 27,62 | 2,30% | 154.548,00 |
| 01.11.2019 | 26,78 | 27,00 | 26,46 | 27,00 | 1,12% | 209.635,00 |
| 31.10.2019 | 26,48 | 26,78 | 26,00 | 26,70 | 0,83% | 172.549,00 |
| 30.10.2019 | 26,50 | 26,66 | 26,10 | 26,48 | -0,08% | 122.621,00 |
| 29.10.2019 | 26,68 | 26,90 | 26,04 | 26,50 | -0,38% | 140.532,00 |
| 28.10.2019 | 26,12 | 26,60 | 25,96 | 26,60 | 1,92% | 189.912,00 |
| 25.10.2019 | 25,26 | 26,10 | 25,14 | 26,10 | 3,74% | 215.216,00 |
| 24.10.2019 | 24,72 | 25,22 | 24,56 | 25,16 | 2,03% | 136.372,00 |
| 23.10.2019 | 24,48 | 24,70 | 24,18 | 24,66 | 0,16% | 112.642,00 |
| 22.10.2019 | 24,48 | 24,84 | 24,22 | 24,62 | 0,33% | 127.297,00 |
| 21.10.2019 | 23,54 | 24,62 | 23,28 | 24,54 | 4,60% | 121.383,00 |
| 18.10.2019 | 23,96 | 24,04 | 23,38 | 23,46 | -1,76% | 60.936,00 |
| 17.10.2019 | 23,54 | 24,58 | 23,54 | 23,88 | 0,51% | 154.315,00 |
| 16.10.2019 | 23,70 | 23,84 | 23,40 | 23,76 | -0,08% | 128.340,00 |
| 15.10.2019 | 23,66 | 23,84 | 22,96 | 23,78 | 2,06% | 160.585,00 |
| 14.10.2019 | 23,44 | 23,54 | 22,66 | 23,30 | -1,35% | 160.888,00 |
| 11.10.2019 | 22,96 | 23,68 | 22,58 | 23,62 | 3,60% | 181.087,00 |
| 10.10.2019 | 22,16 | 22,96 | 22,08 | 22,80 | 2,24% | 132.783,00 |
| 09.10.2019 | 22,12 | 22,62 | 21,90 | 22,30 | 1,09% | 92.116,00 |
| 08.10.2019 | 22,30 | 22,70 | 21,90 | 22,06 | 0,27% | 109.889,00 |
| 07.10.2019 | 21,62 | 22,06 | 21,30 | 22,00 | 2,14% | 138.426,00 |
| 04.10.2019 | 21,74 | 21,98 | 21,08 | 21,54 | -1,19% | 183.880,00 |
| 02.10.2019 | 22,60 | 22,60 | 21,76 | 21,80 | -3,11% | 83.458,00 |
| 01.10.2019 | 22,72 | 23,38 | 22,42 | 22,50 | -1,06% | 88.087,00 |
| 30.09.2019 | 23,02 | 23,10 | 22,60 | 22,74 | -0,92% | 89.864,00 |
| 27.09.2019 | 22,75 | 23,05 | 22,20 | 22,95 | 1,32% | 84.582,00 |
| 26.09.2019 | 22,85 | 23,30 | 22,50 | 22,65 | -1,74% | 115.585,00 |
| 25.09.2019 | 23,25 | 23,25 | 22,65 | 23,05 | -1,91% | 116.252,00 |
| 24.09.2019 | 23,30 | 23,95 | 23,25 | 23,50 | 0,00% | 93.512,00 |
| 23.09.2019 | 23,70 | 23,80 | 23,05 | 23,50 | -0,84% | 103.590,00 |
| 20.09.2019 | 24,40 | 24,55 | 23,60 | 23,70 | -4,05% | 284.392,00 |
| 19.09.2019 | 23,80 | 25,10 | 23,50 | 24,70 | 4,00% | 194.688,00 |
| 18.09.2019 | 24,00 | 24,15 | 23,65 | 23,75 | -1,04% | 79.719,00 |
| 17.09.2019 | 23,90 | 24,10 | 23,50 | 24,00 | -0,41% | 94.581,00 |
| 16.09.2019 | 24,10 | 24,20 | 23,80 | 24,10 | -1,63% | 86.114,00 |
| 13.09.2019 | 24,35 | 24,50 | 24,15 | 24,50 | 1,03% | 65.398,00 |
| 12.09.2019 | 24,50 | 24,55 | 23,95 | 24,25 | 0,00% | 187.893,00 |
| 11.09.2019 | 23,80 | 24,70 | 23,80 | 24,25 | 2,75% | 220.759,00 |
| 10.09.2019 | 23,50 | 23,70 | 23,15 | 23,60 | 1,07% | 124.679,00 |
| 09.09.2019 | 22,80 | 23,40 | 22,70 | 23,35 | 0,86% | 109.158,00 |
| 06.09.2019 | 23,90 | 23,90 | 22,75 | 23,15 | -1,91% | 135.515,00 |
| 05.09.2019 | 22,10 | 23,80 | 22,10 | 23,60 | 7,76% | 191.877,00 |
| 04.09.2019 | 22,00 | 22,25 | 21,80 | 21,90 | 0,23% | 73.619,00 |
| 03.09.2019 | 22,65 | 22,65 | 21,80 | 21,85 | -2,89% | 117.696,00 |
| 02.09.2019 | 22,05 | 22,60 | 21,85 | 22,50 | 2,97% | 163.217,00 |
| 30.08.2019 | 21,90 | 22,20 | 21,60 | 21,85 | 0,00% | 160.090,00 |
| 29.08.2019 | 21,10 | 21,85 | 21,00 | 21,85 | 3,80% | 115.333,00 |
| 28.08.2019 | 21,60 | 21,60 | 20,75 | 21,05 | -2,55% | 162.309,00 |
| 27.08.2019 | 21,70 | 22,65 | 21,45 | 21,60 | 0,47% | 250.650,00 |
| 26.08.2019 | 21,50 | 21,65 | 21,30 | 21,50 | -1,15% | 94.362,00 |
| 23.08.2019 | 21,85 | 22,20 | 21,60 | 21,75 | -0,46% | 202.577,00 |
| 22.08.2019 | 21,20 | 21,85 | 20,75 | 21,85 | 4,05% | 202.791,00 |
| 21.08.2019 | 21,15 | 21,70 | 20,95 | 21,00 | -0,71% | 215.796,00 |
| 20.08.2019 | 21,75 | 21,85 | 21,05 | 21,15 | -2,76% | 233.118,00 |
| 19.08.2019 | 21,25 | 21,85 | 21,05 | 21,75 | 3,57% | 159.996,00 |
| 16.08.2019 | 20,50 | 21,00 | 20,05 | 21,00 | -0,47% | 241.465,00 |
| 15.08.2019 | 22,55 | 22,55 | 21,05 | 21,10 | -6,22% | 230.297,00 |
| 14.08.2019 | 25,00 | 25,00 | 22,35 | 22,50 | -9,82% | 308.188,00 |
| 13.08.2019 | 24,75 | 25,25 | 24,20 | 24,95 | 0,20% | 141.616,00 |
| 12.08.2019 | 25,45 | 25,50 | 24,55 | 24,90 | -0,40% | 146.109,00 |
| 09.08.2019 | 26,25 | 26,50 | 24,95 | 25,00 | -5,30% | 190.560,00 |
| 08.08.2019 | 24,55 | 26,60 | 24,35 | 26,40 | 8,42% | 218.571,00 |
| 07.08.2019 | 24,55 | 24,55 | 24,05 | 24,35 | 0,62% | 142.455,00 |
| 06.08.2019 | 24,25 | 24,95 | 24,15 | 24,20 | -0,82% | 137.354,00 |
| 05.08.2019 | 24,75 | 24,80 | 24,20 | 24,40 | -2,40% | 142.374,00 |
| 02.08.2019 | 25,10 | 25,35 | 24,70 | 25,00 | -2,34% | 134.514,00 |
| 01.08.2019 | 25,55 | 25,85 | 25,35 | 25,60 | 0,39% | 82.371,00 |
| 31.07.2019 | 25,15 | 25,75 | 25,05 | 25,50 | 0,59% | 124.515,00 |
| 30.07.2019 | 26,30 | 26,30 | 25,15 | 25,35 | -1,36% | 174.332,00 |
| 29.07.2019 | 25,50 | 26,00 | 25,40 | 25,70 | 0,00% | 108.789,00 |
| 26.07.2019 | 25,45 | 25,75 | 25,40 | 25,70 | 1,18% | 108.146,00 |
| 25.07.2019 | 25,80 | 25,80 | 25,20 | 25,40 | 0,20% | 137.606,00 |
| 24.07.2019 | 25,10 | 25,50 | 24,90 | 25,35 | 2,63% | 115.560,00 |
| 23.07.2019 | 25,25 | 25,30 | 24,30 | 24,70 | -0,60% | 176.303,00 |
| 22.07.2019 | 24,50 | 25,05 | 24,05 | 24,85 | 2,05% | 157.270,00 |
| 19.07.2019 | 23,80 | 24,50 | 23,60 | 24,35 | 2,96% | 207.089,00 |
| 18.07.2019 | 23,70 | 24,20 | 23,50 | 23,65 | -1,25% | 155.277,00 |
| 17.07.2019 | 24,15 | 24,40 | 23,60 | 23,95 | -0,21% | 202.322,00 |
| 16.07.2019 | 24,25 | 24,45 | 23,65 | 24,00 | -1,23% | 200.095,00 |
| 15.07.2019 | 24,50 | 24,95 | 24,15 | 24,30 | -0,21% | 133.648,00 |
| 12.07.2019 | 24,05 | 24,45 | 23,95 | 24,35 | 1,46% | 207.783,00 |
| 11.07.2019 | 25,75 | 25,80 | 23,80 | 24,00 | -6,98% | 372.647,00 |
| 10.07.2019 | 26,00 | 26,25 | 25,65 | 25,80 | -0,77% | 185.715,00 |
| 09.07.2019 | 26,25 | 26,40 | 25,90 | 26,00 | -1,70% | 118.388,00 |
| 08.07.2019 | 26,60 | 26,90 | 26,20 | 26,45 | -0,56% | 122.214,00 |
| 05.07.2019 | 27,40 | 27,40 | 26,20 | 26,60 | -2,92% | 203.349,00 |
| 04.07.2019 | 27,30 | 27,60 | 27,05 | 27,40 | 1,29% | 87.385,00 |
| 03.07.2019 | 27,60 | 27,75 | 26,75 | 27,05 | -1,81% | 182.186,00 |
| 02.07.2019 | 29,10 | 29,10 | 27,55 | 27,55 | -4,51% | 165.853,00 |
| 01.07.2019 | 29,10 | 29,55 | 28,85 | 28,85 | 1,41% | 143.248,00 |
| 28.06.2019 | 27,95 | 28,55 | 27,95 | 28,45 | 1,61% | 87.185,00 |
| 27.06.2019 | 28,20 | 28,30 | 27,75 | 28,00 | 0,36% | 62.305,00 |
| 26.06.2019 | 27,75 | 28,10 | 27,60 | 27,90 | 0,54% | 80.810,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen