13,688€
2,15%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,72 | 13,72 | 13,60 | 13,69 | 2,15% | - |
| 02.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,16% | - |
| 30.04.2024 | 12,99 | 12,99 | 12,99 | 12,99 | 1,29% | - |
| 29.04.2024 | 12,83 | 12,83 | 12,83 | 12,83 | -0,39% | - |
| 26.04.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -0,92% | - |
| 25.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,51% | - |
| 24.04.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 1,87% | - |
| 23.04.2024 | 13,09 | 13,09 | 13,09 | 13,09 | -1,62% | - |
| 22.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | 39,00 |
| 19.04.2024 | 12,62 | 12,90 | 12,62 | 12,90 | -3,08% | 1.200,00 |
| 18.04.2024 | 13,31 | 13,31 | 13,31 | 13,31 | -0,11% | - |
| 17.04.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -2,77% | - |
| 16.04.2024 | 13,56 | 13,87 | 13,56 | 13,71 | 0,18% | 2.600,00 |
| 15.04.2024 | 13,25 | 13,68 | 13,25 | 13,68 | 4,95% | 600,00 |
| 12.04.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 0,00% | - |
| 11.04.2024 | 13,04 | 13,04 | 13,04 | 13,04 | -0,08% | - |
| 10.04.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 0,35% | - |
| 09.04.2024 | 13,00 | 13,12 | 13,00 | 13,00 | 0,00% | 1.640,00 |
| 08.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,85% | - |
| 05.04.2024 | 12,89 | 12,89 | 12,89 | 12,89 | -0,04% | - |
| 04.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,12% | - |
| 03.04.2024 | 12,91 | 12,91 | 12,91 | 12,91 | -1,00% | - |
| 02.04.2024 | 13,04 | 13,04 | 13,04 | 13,04 | -0,95% | - |
| 28.03.2024 | 13,17 | 13,17 | 13,17 | 13,17 | -0,27% | - |
| 27.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 26.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,15% | - |
| 25.03.2024 | 13,09 | 13,29 | 13,09 | 13,29 | -1,26% | 500,00 |
| 22.03.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,48% | - |
| 21.03.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 0,90% | - |
| 20.03.2024 | 13,18 | 13,40 | 13,18 | 13,40 | 0,83% | 425,00 |
| 19.03.2024 | 13,29 | 13,29 | 13,29 | 13,29 | -0,15% | - |
| 18.03.2024 | 13,28 | 13,31 | 13,28 | 13,31 | 2,15% | 500,00 |
| 15.03.2024 | 13,03 | 13,03 | 13,03 | 13,03 | 1,16% | - |
| 14.03.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -1,45% | - |
| 13.03.2024 | 13,07 | 13,07 | 13,07 | 13,07 | -2,06% | - |
| 12.03.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -1,51% | - |
| 11.03.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 2,57% | - |
| 08.03.2024 | 13,11 | 13,21 | 13,11 | 13,21 | 0,34% | 32,00 |
| 07.03.2024 | 13,17 | 13,17 | 13,17 | 13,17 | 0,30% | - |
| 06.03.2024 | 13,13 | 13,13 | 13,13 | 13,13 | 0,11% | - |
| 05.03.2024 | 13,07 | 13,11 | 13,07 | 13,11 | -1,80% | 1.100,00 |
| 04.03.2024 | 13,34 | 13,35 | 13,34 | 13,35 | 1,33% | 425,00 |
| 01.03.2024 | 13,00 | 13,18 | 13,00 | 13,18 | 0,96% | 300,00 |
| 29.02.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -1,32% | - |
| 28.02.2024 | 13,23 | 13,23 | 13,23 | 13,23 | -0,15% | - |
| 27.02.2024 | 13,24 | 13,25 | 13,24 | 13,25 | -2,97% | 50,00 |
| 26.02.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 2,25% | - |
| 23.02.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -0,11% | - |
| 22.02.2024 | 13,37 | 13,37 | 13,37 | 13,37 | -2,37% | - |
| 21.02.2024 | 13,46 | 13,69 | 13,46 | 13,69 | 3,05% | 300,00 |
| 20.02.2024 | 13,29 | 13,29 | 13,29 | 13,29 | -1,41% | - |
| 19.02.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 1,01% | - |
| 16.02.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 5,54% | - |
| 15.02.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -1,52% | - |
| 14.02.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -3,64% | - |
| 13.02.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -1,26% | 10,00 |
| 12.02.2024 | 13,49 | 13,49 | 13,49 | 13,49 | -0,07% | - |
| 09.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,11% | - |
| 08.02.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 0,15% | - |
| 07.02.2024 | 13,36 | 13,50 | 13,36 | 13,50 | 0,93% | 100,00 |
| 06.02.2024 | 13,37 | 13,37 | 13,37 | 13,37 | -0,89% | - |
| 05.02.2024 | 13,49 | 13,49 | 13,49 | 13,49 | 0,00% | - |
| 02.02.2024 | 13,49 | 13,49 | 13,49 | 13,49 | -1,68% | - |
| 01.02.2024 | 13,57 | 13,72 | 13,57 | 13,72 | 0,62% | 28,00 |
| 31.01.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 2,02% | - |
| 30.01.2024 | 13,37 | 13,37 | 13,37 | 13,37 | -0,71% | - |
| 29.01.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 0,04% | - |
| 26.01.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -2,32% | - |
| 25.01.2024 | 13,57 | 13,78 | 13,57 | 13,78 | 0,95% | 3,00 |
| 24.01.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -2,05% | - |
| 23.01.2024 | 13,93 | 13,93 | 13,93 | 13,93 | 1,16% | - |
| 22.01.2024 | 13,77 | 13,77 | 13,77 | 13,77 | -0,47% | - |
| 19.01.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 0,65% | - |
| 18.01.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -1,01% | - |
| 17.01.2024 | 13,74 | 13,89 | 13,74 | 13,89 | -0,39% | 5,00 |
| 16.01.2024 | 13,94 | 13,94 | 13,94 | 13,94 | -1,80% | 8,00 |
| 15.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 3,09% | - |
| 12.01.2024 | 13,77 | 13,77 | 13,77 | 13,77 | 2,27% | 25,00 |
| 11.01.2024 | 13,47 | 13,47 | 13,47 | 13,47 | -1,28% | - |
| 10.01.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 3,10% | - |
| 09.01.2024 | 12,99 | 13,23 | 12,99 | 13,23 | 2,04% | 52,00 |
| 08.01.2024 | 12,76 | 12,97 | 12,76 | 12,97 | 2,17% | 300,00 |
| 05.01.2024 | 12,69 | 12,69 | 12,69 | 12,69 | -0,67% | - |
| 04.01.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -1,16% | - |
| 03.01.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 0,27% | - |
| 02.01.2024 | 12,89 | 12,89 | 12,89 | 12,89 | 0,00% | - |
| 29.12.2023 | 12,92 | 12,92 | 12,89 | 12,89 | 0,23% | 372,00 |
| 28.12.2023 | 12,86 | 12,86 | 12,86 | 12,86 | -0,50% | - |
| 27.12.2023 | 12,93 | 12,93 | 12,93 | 12,93 | -1,75% | - |
| 22.12.2023 | 13,16 | 13,16 | 13,16 | 13,16 | 0,38% | - |
| 21.12.2023 | 13,11 | 13,11 | 13,11 | 13,11 | -2,16% | - |
| 20.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -0,11% | - |
| 19.12.2023 | 13,41 | 13,41 | 13,41 | 13,41 | 0,75% | - |
| 18.12.2023 | 13,31 | 13,31 | 13,31 | 13,31 | -0,78% | - |
| 15.12.2023 | 13,42 | 13,42 | 13,42 | 13,42 | -0,96% | - |
| 14.12.2023 | 13,55 | 13,55 | 13,55 | 13,55 | -0,73% | - |
| 13.12.2023 | 13,48 | 13,80 | 13,48 | 13,65 | 1,49% | 900,00 |
| 12.12.2023 | 13,45 | 13,45 | 13,45 | 13,45 | 0,26% | - |
| 11.12.2023 | 13,41 | 13,41 | 13,41 | 13,41 | 0,49% | - |
| 08.12.2023 | 13,35 | 13,35 | 13,35 | 13,35 | 0,04% | - |