Börse:
14,255€
-4,90%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
14,250€
Ask:
14,260€
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2020 | 15,03 | 15,06 | 14,23 | 14,27 | -4,84% | - |
| 01.04.2020 | 15,03 | 15,18 | 14,42 | 14,99 | 0,60% | 186.822,00 |
| 31.03.2020 | 14,88 | 15,20 | 14,82 | 14,90 | 1,92% | 593.369,00 |
| 30.03.2020 | 15,13 | 15,13 | 14,13 | 14,62 | -0,68% | 251.113,00 |
| 27.03.2020 | 14,50 | 15,23 | 14,45 | 14,72 | 0,55% | 353.940,00 |
| 26.03.2020 | 14,08 | 14,64 | 13,56 | 14,64 | 3,10% | 417.560,00 |
| 25.03.2020 | 15,00 | 15,36 | 13,91 | 14,20 | -3,53% | 503.265,00 |
| 24.03.2020 | 15,00 | 15,07 | 14,39 | 14,72 | 2,29% | 235.766,00 |
| 23.03.2020 | 13,71 | 14,51 | 13,49 | 14,39 | -1,77% | 157.952,00 |
| 20.03.2020 | 14,30 | 15,63 | 14,29 | 14,65 | 6,01% | 349.795,00 |
| 19.03.2020 | 13,84 | 14,00 | 12,99 | 13,82 | -0,72% | 242.966,00 |
| 18.03.2020 | 14,83 | 15,14 | 13,84 | 13,92 | -8,54% | 197.867,00 |
| 17.03.2020 | 16,73 | 16,80 | 14,90 | 15,22 | -5,11% | 177.177,00 |
| 16.03.2020 | 16,30 | 16,30 | 14,70 | 16,04 | -6,91% | 257.257,00 |
| 13.03.2020 | 16,95 | 18,46 | 16,71 | 17,23 | 3,17% | 156.853,00 |
| 12.03.2020 | 17,10 | 17,44 | 16,63 | 16,70 | -8,84% | 278.110,00 |
| 11.03.2020 | 19,16 | 19,26 | 18,24 | 18,32 | -2,40% | 181.780,00 |
| 10.03.2020 | 19,05 | 19,77 | 18,64 | 18,77 | 0,11% | 210.857,00 |
| 09.03.2020 | 18,61 | 19,30 | 18,04 | 18,75 | -5,97% | 330.791,00 |
| 06.03.2020 | 19,67 | 20,10 | 19,23 | 19,94 | -1,19% | 220.237,00 |
| 05.03.2020 | 21,04 | 21,26 | 19,90 | 20,18 | -2,70% | 256.825,00 |
| 04.03.2020 | 21,52 | 21,56 | 20,66 | 20,74 | -2,26% | 131.896,00 |
| 03.03.2020 | 21,72 | 21,96 | 21,16 | 21,22 | 0,95% | 250.484,00 |
| 02.03.2020 | 21,70 | 22,06 | 20,78 | 21,02 | -1,41% | 209.094,00 |
| 28.02.2020 | 20,76 | 21,56 | 20,52 | 21,32 | -1,48% | 259.293,00 |
| 27.02.2020 | 21,80 | 22,02 | 21,32 | 21,64 | -3,65% | 284.757,00 |
| 26.02.2020 | 22,20 | 22,78 | 21,72 | 22,46 | -0,53% | 213.307,00 |
| 25.02.2020 | 23,74 | 23,80 | 22,48 | 22,58 | -4,00% | 304.383,00 |
| 24.02.2020 | 24,70 | 24,70 | 23,48 | 23,52 | -7,98% | 310.670,00 |
| 21.02.2020 | 25,70 | 25,88 | 25,38 | 25,56 | -0,62% | 91.243,00 |
| 20.02.2020 | 25,96 | 26,26 | 25,72 | 25,72 | -0,62% | 78.030,00 |
| 19.02.2020 | 25,94 | 26,06 | 25,54 | 25,88 | 0,78% | 119.150,00 |
| 18.02.2020 | 26,04 | 26,26 | 25,58 | 25,68 | -2,95% | 119.045,00 |
| 17.02.2020 | 26,86 | 26,86 | 26,28 | 26,46 | -0,68% | 56.350,00 |
| 14.02.2020 | 27,00 | 27,10 | 26,60 | 26,64 | -0,60% | 65.140,00 |
| 13.02.2020 | 27,18 | 27,46 | 26,32 | 26,80 | -2,33% | 220.255,00 |
| 12.02.2020 | 25,78 | 27,52 | 25,78 | 27,44 | 6,11% | 310.770,00 |
| 11.02.2020 | 25,08 | 25,88 | 25,04 | 25,86 | 3,94% | 114.277,00 |
| 10.02.2020 | 25,10 | 25,10 | 24,58 | 24,88 | -0,80% | 86.498,00 |
| 07.02.2020 | 25,44 | 25,64 | 24,74 | 25,08 | -1,88% | 81.722,00 |
| 06.02.2020 | 25,82 | 26,14 | 25,42 | 25,56 | -0,23% | 72.753,00 |
| 05.02.2020 | 25,40 | 26,16 | 25,40 | 25,62 | 0,23% | 108.621,00 |
| 04.02.2020 | 25,42 | 25,62 | 25,28 | 25,56 | 1,51% | 171.698,00 |
| 03.02.2020 | 24,98 | 25,30 | 24,76 | 25,18 | 1,04% | 271.272,00 |
| 31.01.2020 | 24,20 | 25,02 | 24,20 | 24,92 | 2,89% | 368.913,00 |
| 30.01.2020 | 24,00 | 24,30 | 23,88 | 24,22 | -0,74% | 214.952,00 |
| 29.01.2020 | 24,00 | 24,58 | 23,58 | 24,40 | 2,35% | 408.229,00 |
| 28.01.2020 | 24,12 | 24,14 | 23,52 | 23,84 | -0,91% | 149.010,00 |
| 27.01.2020 | 23,90 | 24,20 | 23,40 | 24,06 | -0,99% | 143.091,00 |
| 24.01.2020 | 24,02 | 24,44 | 23,74 | 24,30 | 2,88% | 140.218,00 |
| 23.01.2020 | 23,30 | 24,40 | 23,10 | 23,62 | 0,94% | 317.207,00 |
| 22.01.2020 | 23,80 | 23,82 | 23,24 | 23,40 | -0,59% | 340.609,00 |
| 21.01.2020 | 24,08 | 24,12 | 23,42 | 23,54 | -1,26% | 282.211,00 |
| 20.01.2020 | 23,92 | 24,20 | 23,14 | 23,84 | -0,50% | 243.475,00 |
| 17.01.2020 | 24,12 | 24,30 | 23,50 | 23,96 | -0,25% | 310.079,00 |
| 16.01.2020 | 24,16 | 24,44 | 23,80 | 24,02 | -0,17% | 213.677,00 |
| 15.01.2020 | 24,72 | 24,72 | 24,02 | 24,06 | -2,91% | 168.451,00 |
| 14.01.2020 | 25,50 | 25,60 | 24,70 | 24,78 | -2,36% | 125.048,00 |
| 13.01.2020 | 25,56 | 25,74 | 25,36 | 25,38 | -0,31% | 59.966,00 |
| 10.01.2020 | 26,00 | 26,02 | 25,46 | 25,46 | -2,08% | 67.781,00 |
| 09.01.2020 | 26,00 | 26,28 | 25,90 | 26,00 | 1,17% | 70.653,00 |
| 08.01.2020 | 25,20 | 25,88 | 24,92 | 25,70 | 1,90% | 81.804,00 |
| 07.01.2020 | 25,24 | 25,60 | 25,02 | 25,22 | 0,08% | 95.090,00 |
| 06.01.2020 | 25,48 | 25,48 | 24,52 | 25,20 | -2,02% | 97.283,00 |
| 03.01.2020 | 26,10 | 26,10 | 25,68 | 25,72 | -1,76% | 47.333,00 |
| 02.01.2020 | 25,50 | 26,24 | 25,48 | 26,18 | 2,75% | 75.447,00 |
| 30.12.2019 | 25,52 | 25,72 | 25,38 | 25,48 | -0,62% | 35.511,00 |
| 27.12.2019 | 25,78 | 26,06 | 25,56 | 25,64 | -0,39% | 83.823,00 |
| 23.12.2019 | 25,42 | 25,86 | 25,34 | 25,74 | 1,10% | 75.491,00 |
| 20.12.2019 | 25,90 | 26,08 | 25,46 | 25,46 | -1,32% | 156.954,00 |
| 19.12.2019 | 25,68 | 25,90 | 25,54 | 25,80 | 0,23% | 79.378,00 |
| 18.12.2019 | 26,40 | 26,40 | 25,70 | 25,74 | -2,57% | 72.738,00 |
| 17.12.2019 | 26,90 | 26,90 | 26,40 | 26,42 | -2,29% | 69.519,00 |
| 16.12.2019 | 27,30 | 27,30 | 26,98 | 27,04 | 0,22% | 74.816,00 |
| 13.12.2019 | 27,04 | 27,44 | 26,90 | 26,98 | 0,82% | 139.174,00 |
| 12.12.2019 | 26,84 | 27,02 | 26,60 | 26,76 | 0,38% | 129.354,00 |
| 11.12.2019 | 25,70 | 26,82 | 25,70 | 26,66 | 3,25% | 231.803,00 |
| 10.12.2019 | 26,06 | 26,08 | 25,44 | 25,82 | -1,75% | 150.150,00 |
| 09.12.2019 | 26,72 | 26,72 | 26,26 | 26,28 | -1,05% | 56.867,00 |
| 06.12.2019 | 26,36 | 26,70 | 26,36 | 26,56 | 0,00% | 134.494,00 |
| 05.12.2019 | 26,18 | 26,80 | 26,12 | 26,56 | 1,45% | 122.870,00 |
| 04.12.2019 | 25,92 | 26,40 | 25,86 | 26,18 | 0,61% | 244.279,00 |
| 03.12.2019 | 26,18 | 26,50 | 25,82 | 26,02 | 0,39% | 127.424,00 |
| 02.12.2019 | 26,50 | 26,78 | 25,84 | 25,92 | -1,89% | 165.365,00 |
| 29.11.2019 | 26,58 | 26,84 | 26,24 | 26,42 | -0,38% | 80.020,00 |
| 28.11.2019 | 26,58 | 26,84 | 26,28 | 26,52 | -0,53% | 60.375,00 |
| 27.11.2019 | 26,90 | 26,90 | 26,60 | 26,66 | -0,89% | 73.464,00 |
| 26.11.2019 | 27,04 | 27,22 | 26,78 | 26,90 | -1,10% | 116.514,00 |
| 25.11.2019 | 26,68 | 27,40 | 26,64 | 27,20 | 2,64% | 319.867,00 |
| 22.11.2019 | 26,22 | 27,14 | 26,22 | 26,50 | 0,45% | 301.641,00 |
| 21.11.2019 | 26,32 | 26,58 | 26,06 | 26,38 | -0,90% | 141.134,00 |
| 20.11.2019 | 27,04 | 27,04 | 26,34 | 26,62 | -1,41% | 195.219,00 |
| 19.11.2019 | 27,44 | 27,52 | 26,88 | 27,00 | -0,81% | 139.505,00 |
| 18.11.2019 | 27,76 | 27,96 | 26,96 | 27,22 | -2,37% | 319.869,00 |
| 15.11.2019 | 27,98 | 28,26 | 27,58 | 27,88 | -0,21% | 161.216,00 |
| 14.11.2019 | 28,48 | 28,48 | 27,88 | 27,94 | -0,99% | 178.717,00 |
| 13.11.2019 | 28,86 | 28,94 | 27,94 | 28,22 | -2,08% | 145.858,00 |
| 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 |