Börse:
26,730€
-3,15%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
26,660€
Ask:
26,800€
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2021 | 28,90 | 29,60 | 27,26 | 28,10 | 1,08% | 366.724,00 |
| 26.01.2021 | 27,78 | 28,24 | 27,20 | 27,80 | 0,72% | 295.863,00 |
| 25.01.2021 | 26,00 | 28,24 | 25,94 | 27,60 | 7,98% | 380.735,00 |
| 22.01.2021 | 25,30 | 25,72 | 25,02 | 25,56 | 0,39% | 122.709,00 |
| 21.01.2021 | 25,66 | 25,76 | 25,28 | 25,46 | -0,16% | 123.495,00 |
| 20.01.2021 | 24,18 | 25,78 | 24,18 | 25,50 | 5,63% | 220.017,00 |
| 19.01.2021 | 24,06 | 24,32 | 23,54 | 24,14 | 2,20% | 131.842,00 |
| 18.01.2021 | 23,60 | 23,84 | 23,50 | 23,62 | -0,51% | 86.597,00 |
| 15.01.2021 | 25,04 | 25,04 | 23,58 | 23,74 | -5,27% | 265.718,00 |
| 14.01.2021 | 25,18 | 25,36 | 24,90 | 25,06 | -0,87% | 92.166,00 |
| 13.01.2021 | 24,94 | 25,34 | 24,76 | 25,28 | 1,69% | 137.954,00 |
| 12.01.2021 | 25,00 | 25,02 | 24,60 | 24,86 | 0,40% | 71.885,00 |
| 11.01.2021 | 25,90 | 25,90 | 24,70 | 24,76 | -4,55% | 193.589,00 |
| 08.01.2021 | 25,52 | 26,26 | 25,44 | 25,94 | 3,51% | 243.785,00 |
| 07.01.2021 | 24,58 | 25,50 | 24,48 | 25,06 | 2,54% | 217.387,00 |
| 06.01.2021 | 24,70 | 24,82 | 24,16 | 24,44 | -0,97% | 122.121,00 |
| 05.01.2021 | 24,84 | 24,96 | 24,44 | 24,68 | -1,28% | 92.649,00 |
| 04.01.2021 | 25,20 | 25,58 | 24,94 | 25,00 | -0,48% | 74.000,00 |
| 30.12.2020 | 25,04 | 25,30 | 25,00 | 25,12 | -0,40% | 39.819,00 |
| 29.12.2020 | 24,54 | 25,22 | 24,54 | 25,22 | 3,11% | 86.210,00 |
| 28.12.2020 | 25,16 | 25,20 | 24,28 | 24,46 | -1,69% | 136.082,00 |
| 23.12.2020 | 24,98 | 25,08 | 24,70 | 24,88 | -0,24% | 102.925,00 |
| 22.12.2020 | 24,26 | 24,94 | 24,18 | 24,94 | 3,83% | 128.905,00 |
| 21.12.2020 | 24,56 | 24,56 | 23,88 | 24,02 | -3,84% | 114.421,00 |
| 18.12.2020 | 24,96 | 25,24 | 24,76 | 24,98 | 0,00% | 203.679,00 |
| 17.12.2020 | 25,06 | 25,06 | 24,58 | 24,98 | 0,89% | 99.272,00 |
| 16.12.2020 | 24,84 | 25,28 | 24,64 | 24,76 | 0,08% | 63.850,00 |
| 15.12.2020 | 24,64 | 24,84 | 24,46 | 24,74 | 0,41% | 81.566,00 |
| 14.12.2020 | 24,90 | 25,02 | 24,50 | 24,64 | -0,73% | 50.861,00 |
| 11.12.2020 | 24,96 | 24,96 | 24,30 | 24,82 | -0,08% | 95.152,00 |
| 10.12.2020 | 25,32 | 25,32 | 24,52 | 24,84 | -1,66% | 69.913,00 |
| 09.12.2020 | 25,20 | 25,28 | 24,96 | 25,26 | -0,08% | 44.393,00 |
| 08.12.2020 | 25,12 | 25,30 | 24,98 | 25,28 | -0,24% | 85.773,00 |
| 07.12.2020 | 25,34 | 25,40 | 25,10 | 25,34 | -0,08% | 71.031,00 |
| 04.12.2020 | 24,96 | 25,36 | 24,88 | 25,36 | 1,44% | 87.429,00 |
| 03.12.2020 | 25,60 | 25,62 | 24,86 | 25,00 | -2,27% | 109.829,00 |
| 02.12.2020 | 26,18 | 26,32 | 25,44 | 25,58 | -1,92% | 91.996,00 |
| 01.12.2020 | 25,22 | 26,08 | 25,20 | 26,08 | 3,90% | 279.256,00 |
| 30.11.2020 | 25,38 | 25,74 | 25,10 | 25,10 | -1,57% | 186.304,00 |
| 27.11.2020 | 25,14 | 25,54 | 24,86 | 25,50 | 0,24% | 121.035,00 |
| 26.11.2020 | 25,32 | 25,84 | 25,32 | 25,44 | -0,24% | 54.503,00 |
| 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 |