Börse:
24,025€
0,10%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
24,000€
Ask:
24,050€
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2019 | 27,40 | 28,15 | 27,40 | 27,75 | 0,00% | 94.142,00 |
| 24.06.2019 | 28,25 | 28,40 | 27,55 | 27,75 | -1,25% | 96.886,00 |
| 21.06.2019 | 28,00 | 28,35 | 27,60 | 28,10 | 0,36% | 288.185,00 |
| 20.06.2019 | 27,35 | 28,25 | 27,35 | 28,00 | 1,82% | 102.882,00 |
| 19.06.2019 | 27,50 | 27,75 | 27,20 | 27,50 | -0,18% | 82.658,00 |
| 18.06.2019 | 27,30 | 27,55 | 26,75 | 27,55 | 0,55% | 130.057,00 |
| 17.06.2019 | 26,95 | 27,60 | 26,90 | 27,40 | 1,29% | 85.938,00 |
| 14.06.2019 | 27,95 | 27,95 | 26,85 | 27,05 | -3,91% | 183.024,00 |
| 13.06.2019 | 27,95 | 28,20 | 27,85 | 28,15 | -0,18% | 118.347,00 |
| 12.06.2019 | 28,90 | 29,00 | 28,10 | 28,20 | -2,76% | 158.543,00 |
| 11.06.2019 | 28,20 | 29,35 | 28,20 | 29,00 | 2,47% | 161.269,00 |
| 07.06.2019 | 28,00 | 28,35 | 27,80 | 28,30 | 0,18% | 137.771,00 |
| 06.06.2019 | 28,55 | 28,55 | 28,00 | 28,25 | -0,35% | 116.246,00 |
| 05.06.2019 | 27,80 | 28,75 | 27,80 | 28,35 | 2,16% | 161.342,00 |
| 04.06.2019 | 27,15 | 27,80 | 26,95 | 27,75 | 1,09% | 120.330,00 |
| 03.06.2019 | 27,70 | 27,95 | 27,00 | 27,45 | -1,44% | 151.649,00 |
| 31.05.2019 | 27,85 | 28,05 | 27,65 | 27,85 | -2,11% | 100.590,00 |
| 30.05.2019 | 27,75 | 28,45 | 27,75 | 28,45 | 2,15% | 69.354,00 |
| 29.05.2019 | 28,40 | 28,80 | 27,75 | 27,85 | -3,97% | 169.945,00 |
| 28.05.2019 | 28,85 | 29,20 | 28,50 | 29,00 | 0,00% | 195.052,00 |
| 27.05.2019 | 29,10 | 29,40 | 28,95 | 29,00 | 0,17% | 105.054,00 |
| 24.05.2019 | 29,15 | 29,45 | 28,90 | 28,95 | -0,52% | 109.660,00 |
| 23.05.2019 | 30,05 | 30,10 | 28,80 | 29,10 | -3,64% | 145.454,00 |
| 22.05.2019 | 29,85 | 30,35 | 29,75 | 30,20 | 1,17% | 96.651,00 |
| 21.05.2019 | 29,35 | 29,95 | 29,35 | 29,85 | 1,88% | 108.123,00 |
| 20.05.2019 | 30,10 | 30,20 | 29,25 | 29,30 | -3,62% | 158.022,00 |
| 17.05.2019 | 30,25 | 30,50 | 30,05 | 30,40 | -0,49% | 141.059,00 |
| 16.05.2019 | 30,05 | 30,55 | 29,85 | 30,55 | 1,33% | 162.061,00 |
| 15.05.2019 | 30,20 | 30,40 | 29,85 | 30,15 | 0,00% | 174.699,00 |
| 14.05.2019 | 30,05 | 30,30 | 29,60 | 30,15 | 0,50% | 172.338,00 |
| 13.05.2019 | 31,80 | 32,40 | 29,50 | 30,00 | -5,36% | 348.952,00 |
| 10.05.2019 | 31,00 | 32,25 | 31,00 | 31,70 | 3,76% | 249.223,00 |
| 09.05.2019 | 30,80 | 31,45 | 30,05 | 30,55 | -6,57% | 430.082,00 |
| 08.05.2019 | 32,45 | 33,00 | 32,30 | 32,70 | 0,93% | 128.638,00 |
| 07.05.2019 | 33,30 | 33,30 | 32,15 | 32,40 | -1,82% | 155.643,00 |
| 06.05.2019 | 32,50 | 33,25 | 32,35 | 33,00 | -1,64% | 117.181,00 |
| 03.05.2019 | 33,40 | 33,65 | 33,00 | 33,55 | 0,60% | 130.561,00 |
| 02.05.2019 | 34,55 | 35,25 | 32,80 | 33,35 | -5,26% | 305.430,00 |
| 30.04.2019 | 35,30 | 35,65 | 35,10 | 35,20 | -0,98% | 144.336,00 |
| 29.04.2019 | 35,80 | 36,10 | 34,40 | 35,55 | -1,25% | 155.351,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen