Börse:
25,640€
0,79%
Echtzeit-Aktienkurs JENOPTIK AG NA O.N.
Bid:
25,560€
Ask:
25,720€
Aktienkurse zur JENOPTIK AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 25,68 | 26,18 | 25,40 | 25,48 | 0,16% | 60.175,00 |
| 19.05.2022 | 25,10 | 25,50 | 24,74 | 25,44 | -0,70% | 73.195,00 |
| 18.05.2022 | 26,18 | 26,34 | 25,50 | 25,62 | -1,91% | 71.693,00 |
| 17.05.2022 | 25,66 | 26,36 | 25,54 | 26,12 | 3,00% | 110.415,00 |
| 16.05.2022 | 25,18 | 25,54 | 25,14 | 25,36 | 0,08% | 97.874,00 |
| 13.05.2022 | 24,78 | 25,48 | 24,70 | 25,34 | 3,77% | 114.675,00 |
| 12.05.2022 | 23,66 | 24,62 | 23,52 | 24,42 | 0,99% | 230.214,00 |
| 11.05.2022 | 23,90 | 24,24 | 22,02 | 24,18 | -0,58% | 431.964,00 |
| 10.05.2022 | 24,66 | 24,96 | 24,32 | 24,32 | 0,75% | 173.495,00 |
| 09.05.2022 | 24,96 | 25,10 | 24,14 | 24,14 | -4,21% | 115.171,00 |
| 06.05.2022 | 26,14 | 26,14 | 25,10 | 25,20 | -4,26% | 168.023,00 |
| 05.05.2022 | 26,74 | 27,14 | 26,20 | 26,32 | 1,15% | 255.340,00 |
| 04.05.2022 | 25,76 | 26,22 | 25,76 | 26,02 | 0,31% | 60.891,00 |
| 03.05.2022 | 25,52 | 25,94 | 25,40 | 25,94 | 2,21% | 152.926,00 |
| 02.05.2022 | 26,78 | 26,78 | 25,22 | 25,38 | -5,79% | 207.540,00 |
| 29.04.2022 | 26,74 | 27,22 | 26,74 | 26,94 | 0,97% | 201.042,00 |
| 28.04.2022 | 26,44 | 27,06 | 26,08 | 26,68 | 2,30% | 276.416,00 |
| 27.04.2022 | 25,64 | 26,32 | 25,34 | 26,08 | 0,38% | 210.084,00 |
| 26.04.2022 | 26,02 | 26,76 | 25,84 | 25,98 | 1,01% | 313.752,00 |
| 25.04.2022 | 25,40 | 26,06 | 25,20 | 25,72 | 0,16% | 131.217,00 |
| 22.04.2022 | 25,78 | 25,94 | 25,46 | 25,68 | -1,61% | 116.119,00 |
| 21.04.2022 | 25,70 | 26,48 | 25,42 | 26,10 | 1,56% | 192.383,00 |
| 20.04.2022 | 24,24 | 26,44 | 24,00 | 25,70 | 5,41% | 497.068,00 |
| 19.04.2022 | 24,24 | 24,44 | 23,86 | 24,38 | 0,25% | 123.567,00 |
| 14.04.2022 | 23,66 | 24,34 | 23,50 | 24,32 | 2,18% | 241.369,00 |
| 13.04.2022 | 23,80 | 23,94 | 23,40 | 23,80 | 0,68% | 140.212,00 |
| 12.04.2022 | 23,08 | 23,92 | 22,72 | 23,64 | 0,77% | 199.676,00 |
| 11.04.2022 | 23,80 | 23,82 | 23,24 | 23,46 | -1,92% | 168.599,00 |
| 08.04.2022 | 24,46 | 24,54 | 23,60 | 23,92 | -0,08% | 156.093,00 |
| 07.04.2022 | 24,90 | 24,90 | 23,94 | 23,94 | -2,84% | 127.092,00 |
| 06.04.2022 | 26,22 | 26,24 | 24,30 | 24,64 | -5,30% | 339.275,00 |
| 05.04.2022 | 26,16 | 26,54 | 25,88 | 26,02 | -1,06% | 263.710,00 |
| 04.04.2022 | 26,30 | 26,54 | 25,94 | 26,30 | 0,92% | 196.956,00 |
| 01.04.2022 | 27,38 | 27,44 | 25,94 | 26,06 | -5,17% | 412.779,00 |
| 31.03.2022 | 28,56 | 28,68 | 27,40 | 27,48 | -3,58% | 342.207,00 |
| 30.03.2022 | 29,40 | 30,16 | 28,36 | 28,50 | -4,30% | 296.625,00 |
| 29.03.2022 | 30,14 | 30,16 | 27,40 | 29,78 | -0,53% | 964.939,00 |
| 28.03.2022 | 30,86 | 31,10 | 29,94 | 29,94 | -2,86% | 220.567,00 |
| 25.03.2022 | 31,44 | 31,58 | 30,68 | 30,82 | -1,09% | 120.302,00 |
| 24.03.2022 | 31,60 | 31,60 | 30,82 | 31,16 | -0,89% | 102.274,00 |
| 23.03.2022 | 32,50 | 32,64 | 31,20 | 31,44 | -2,84% | 117.100,00 |
| 22.03.2022 | 32,14 | 32,46 | 31,78 | 32,36 | 1,57% | 91.183,00 |
| 21.03.2022 | 32,16 | 32,18 | 31,32 | 31,86 | -0,75% | 97.851,00 |
| 18.03.2022 | 31,20 | 32,12 | 30,94 | 32,10 | 2,43% | 153.433,00 |
| 17.03.2022 | 31,28 | 31,46 | 30,78 | 31,34 | 0,97% | 81.660,00 |
| 16.03.2022 | 30,34 | 31,18 | 29,94 | 31,04 | 4,30% | 202.596,00 |
| 15.03.2022 | 29,84 | 29,84 | 29,12 | 29,76 | -1,00% | 89.860,00 |
| 14.03.2022 | 29,80 | 30,58 | 29,78 | 30,06 | 1,69% | 63.162,00 |
| 11.03.2022 | 29,56 | 30,28 | 29,36 | 29,56 | 1,30% | 118.171,00 |
| 10.03.2022 | 29,70 | 29,86 | 29,06 | 29,18 | -1,55% | 84.521,00 |
| 09.03.2022 | 28,98 | 29,66 | 28,38 | 29,64 | 6,47% | 224.698,00 |
| 08.03.2022 | 27,86 | 30,22 | 27,70 | 27,84 | -1,28% | 159.213,00 |
| 07.03.2022 | 27,50 | 28,76 | 26,90 | 28,20 | -1,47% | 226.292,00 |
| 04.03.2022 | 29,30 | 29,84 | 28,48 | 28,62 | -3,90% | 114.957,00 |
| 03.03.2022 | 31,08 | 31,14 | 29,78 | 29,78 | -3,00% | 73.572,00 |
| 02.03.2022 | 29,68 | 30,96 | 28,68 | 30,70 | 2,68% | 149.081,00 |
| 01.03.2022 | 32,24 | 32,34 | 29,90 | 29,90 | -7,77% | 297.152,00 |
| 28.02.2022 | 31,42 | 32,50 | 30,24 | 32,42 | 6,79% | 335.242,00 |
| 25.02.2022 | 30,00 | 30,36 | 29,32 | 30,36 | 3,55% | 125.715,00 |
| 24.02.2022 | 28,00 | 29,62 | 28,00 | 29,32 | -0,48% | 140.630,00 |
| 23.02.2022 | 30,30 | 30,54 | 29,46 | 29,46 | -1,34% | 74.434,00 |
| 22.02.2022 | 28,78 | 30,90 | 28,56 | 29,86 | 0,07% | 104.768,00 |
| 21.02.2022 | 31,44 | 31,48 | 29,58 | 29,84 | -3,99% | 188.611,00 |
| 18.02.2022 | 31,64 | 31,88 | 31,08 | 31,08 | -2,26% | 79.332,00 |
| 17.02.2022 | 32,02 | 32,44 | 31,64 | 31,80 | -0,56% | 64.175,00 |
| 16.02.2022 | 32,32 | 32,56 | 31,46 | 31,98 | -0,50% | 60.001,00 |
| 15.02.2022 | 31,08 | 32,28 | 31,06 | 32,14 | 3,01% | 93.516,00 |
| 14.02.2022 | 31,50 | 31,50 | 30,60 | 31,20 | -4,59% | 205.331,00 |
| 11.02.2022 | 31,88 | 32,98 | 31,58 | 32,70 | 1,49% | 83.939,00 |
| 10.02.2022 | 33,34 | 33,44 | 31,92 | 32,22 | -2,78% | 110.538,00 |
| 09.02.2022 | 33,10 | 33,78 | 32,32 | 33,14 | 3,30% | 149.244,00 |
| 08.02.2022 | 32,24 | 32,40 | 31,82 | 32,08 | -0,37% | 57.740,00 |
| 07.02.2022 | 32,32 | 32,34 | 31,90 | 32,20 | 0,44% | 51.967,00 |
| 04.02.2022 | 32,48 | 32,66 | 31,84 | 32,06 | -1,11% | 77.685,00 |
| 03.02.2022 | 32,88 | 33,02 | 32,42 | 32,42 | -1,70% | 90.519,00 |
| 02.02.2022 | 33,00 | 33,48 | 32,90 | 32,98 | 0,43% | 60.980,00 |
| 01.02.2022 | 32,56 | 32,92 | 32,46 | 32,84 | 1,80% | 80.800,00 |
| 31.01.2022 | 31,72 | 32,38 | 31,56 | 32,26 | 3,40% | 85.791,00 |
| 28.01.2022 | 31,34 | 31,34 | 30,58 | 31,20 | -0,83% | 62.449,00 |
| 27.01.2022 | 31,02 | 31,94 | 30,98 | 31,46 | -0,57% | 45.384,00 |
| 26.01.2022 | 30,80 | 31,94 | 30,80 | 31,64 | 3,06% | 109.848,00 |
| 25.01.2022 | 30,50 | 31,34 | 30,14 | 30,70 | -1,16% | 232.346,00 |
| 24.01.2022 | 32,20 | 32,48 | 30,86 | 31,06 | -4,25% | 176.171,00 |
| 21.01.2022 | 33,20 | 33,34 | 31,96 | 32,44 | -4,02% | 109.111,00 |
| 20.01.2022 | 33,92 | 34,00 | 33,30 | 33,80 | -0,12% | 63.264,00 |
| 19.01.2022 | 33,48 | 34,72 | 33,20 | 33,84 | -0,29% | 94.527,00 |
| 18.01.2022 | 34,30 | 34,34 | 33,54 | 33,94 | -1,28% | 90.703,00 |
| 17.01.2022 | 33,82 | 34,58 | 33,60 | 34,38 | 2,57% | 61.731,00 |
| 14.01.2022 | 33,80 | 33,96 | 33,36 | 33,52 | -1,76% | 64.890,00 |
| 13.01.2022 | 34,06 | 34,32 | 33,74 | 34,12 | 0,35% | 62.617,00 |
| 12.01.2022 | 34,46 | 34,64 | 33,78 | 34,00 | -0,18% | 125.644,00 |
| 11.01.2022 | 33,60 | 34,14 | 33,34 | 34,06 | 2,41% | 79.449,00 |
| 10.01.2022 | 35,12 | 35,12 | 33,10 | 33,26 | -5,30% | 137.770,00 |
| 07.01.2022 | 35,52 | 35,56 | 34,76 | 35,12 | -0,90% | 68.320,00 |
| 06.01.2022 | 35,64 | 36,00 | 35,28 | 35,44 | -1,99% | 96.879,00 |
| 05.01.2022 | 36,88 | 37,40 | 35,98 | 36,16 | -2,59% | 108.857,00 |
| 04.01.2022 | 37,20 | 37,80 | 36,76 | 37,12 | -0,38% | 77.521,00 |
| 03.01.2022 | 37,42 | 37,44 | 36,82 | 37,26 | 0,32% | 112.809,00 |
| 30.12.2021 | 36,94 | 37,34 | 36,84 | 37,14 | 0,11% | 37.827,00 |
| 29.12.2021 | 37,30 | 37,60 | 36,84 | 37,10 | -0,86% | 43.235,00 |