13,180€
1,74%
Echtzeit-Aktienkurs OLYMPUS CORP.
Bid:
Ask:
Aktienkurse zur OLYMPUS CORP. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 13,39 | 13,44 | 13,29 | 13,32 | 1,68% | - |
15.03.2024 | 13,09 | 13,15 | 13,02 | 13,10 | 1,31% | - |
14.03.2024 | 12,99 | 13,03 | 12,92 | 12,93 | -1,30% | - |
13.03.2024 | 13,16 | 13,17 | 13,08 | 13,10 | -3,12% | - |
12.03.2024 | 13,42 | 13,54 | 13,36 | 13,53 | -0,83% | - |
11.03.2024 | 13,65 | 13,71 | 13,61 | 13,64 | 2,50% | - |
08.03.2024 | 13,23 | 13,32 | 13,18 | 13,31 | 0,20% | - |
07.03.2024 | 13,23 | 13,31 | 13,19 | 13,28 | 0,40% | 48,00 |
06.03.2024 | 13,09 | 13,36 | 13,09 | 13,23 | 0,17% | - |
05.03.2024 | 13,17 | 13,22 | 13,08 | 13,20 | -1,68% | - |
04.03.2024 | 13,46 | 13,48 | 13,42 | 13,43 | -0,85% | - |
01.03.2024 | 13,10 | 13,56 | 13,07 | 13,54 | 3,50% | - |
29.02.2024 | 13,05 | 13,21 | 13,05 | 13,09 | -1,38% | - |
28.02.2024 | 13,20 | 13,33 | 13,20 | 13,27 | -0,71% | - |
27.02.2024 | 13,34 | 13,38 | 13,33 | 13,36 | -2,87% | - |
26.02.2024 | 13,76 | 13,80 | 13,74 | 13,76 | 1,39% | - |
23.02.2024 | 13,56 | 13,58 | 13,44 | 13,57 | 0,02% | - |
22.02.2024 | 13,48 | 13,57 | 13,42 | 13,57 | -0,21% | - |
21.02.2024 | 13,58 | 13,62 | 13,52 | 13,60 | 1,85% | - |
20.02.2024 | 13,28 | 13,45 | 13,28 | 13,35 | -1,96% | - |
19.02.2024 | 13,60 | 13,66 | 13,58 | 13,62 | 1,77% | - |
16.02.2024 | 13,50 | 13,51 | 13,34 | 13,38 | 5,19% | - |
15.02.2024 | 12,75 | 12,81 | 12,71 | 12,72 | -2,58% | - |
14.02.2024 | 13,03 | 13,06 | 12,87 | 13,06 | -0,59% | - |
13.02.2024 | 13,33 | 13,33 | 13,12 | 13,13 | -4,10% | - |
12.02.2024 | 13,68 | 13,71 | 13,61 | 13,70 | 0,13% | - |
09.02.2024 | 13,63 | 13,68 | 13,55 | 13,68 | 0,53% | - |
08.02.2024 | 13,65 | 13,68 | 13,50 | 13,61 | 0,59% | 1.000,00 |
07.02.2024 | 13,45 | 13,61 | 13,44 | 13,53 | 0,42% | - |
06.02.2024 | 13,46 | 13,51 | 13,41 | 13,47 | -1,07% | - |
05.02.2024 | 13,60 | 13,64 | 13,52 | 13,61 | -0,15% | - |
02.02.2024 | 13,58 | 13,63 | 13,52 | 13,63 | -0,34% | - |
01.02.2024 | 13,64 | 13,71 | 13,60 | 13,68 | -0,73% | - |
31.01.2024 | 13,76 | 13,83 | 13,68 | 13,78 | 2,95% | - |
30.01.2024 | 13,45 | 13,47 | 13,37 | 13,39 | -2,08% | - |
29.01.2024 | 13,57 | 13,69 | 13,56 | 13,67 | 0,70% | - |
26.01.2024 | 13,57 | 13,60 | 13,49 | 13,58 | -0,68% | - |
25.01.2024 | 13,67 | 13,73 | 13,62 | 13,67 | -0,76% | - |
24.01.2024 | 13,79 | 13,84 | 13,73 | 13,77 | -1,61% | - |
23.01.2024 | 13,98 | 14,04 | 13,91 | 14,00 | 0,43% | - |
22.01.2024 | 13,88 | 13,94 | 13,82 | 13,94 | -0,19% | - |
19.01.2024 | 13,96 | 14,07 | 13,96 | 13,97 | 0,79% | - |
18.01.2024 | 13,85 | 13,99 | 13,85 | 13,86 | 1,09% | - |
17.01.2024 | 13,85 | 13,86 | 13,69 | 13,71 | -2,18% | - |
16.01.2024 | 14,05 | 14,13 | 13,96 | 14,01 | -1,04% | - |
15.01.2024 | 14,19 | 14,28 | 14,16 | 14,16 | 1,67% | - |
12.01.2024 | 13,88 | 14,05 | 13,88 | 13,93 | 2,13% | - |
11.01.2024 | 13,65 | 13,68 | 13,53 | 13,64 | 0,07% | - |
10.01.2024 | 13,74 | 13,83 | 13,63 | 13,63 | 3,57% | - |
09.01.2024 | 13,11 | 13,17 | 13,06 | 13,16 | 1,01% | - |
08.01.2024 | 12,74 | 13,02 | 12,74 | 13,02 | 0,77% | - |
05.01.2024 | 12,78 | 12,94 | 12,74 | 12,92 | 1,08% | - |
04.01.2024 | 12,88 | 12,91 | 12,67 | 12,79 | -1,10% | - |
03.01.2024 | 13,06 | 13,06 | 12,90 | 12,93 | -1,22% | - |
02.01.2024 | 13,03 | 13,11 | 13,01 | 13,09 | 0,67% | - |
29.12.2023 | 13,04 | 13,06 | 12,97 | 13,00 | 0,25% | - |
28.12.2023 | 12,96 | 12,99 | 12,90 | 12,97 | -0,08% | - |
27.12.2023 | 13,04 | 13,04 | 12,91 | 12,98 | -2,52% | - |
22.12.2023 | 13,25 | 13,34 | 13,25 | 13,31 | 0,53% | - |
21.12.2023 | 13,26 | 13,26 | 13,12 | 13,24 | -2,05% | - |
20.12.2023 | 13,48 | 13,52 | 13,39 | 13,52 | 0,52% | - |
19.12.2023 | 13,55 | 13,59 | 13,40 | 13,45 | 1,47% | - |
18.12.2023 | 13,42 | 13,44 | 13,26 | 13,26 | -1,74% | - |
15.12.2023 | 13,51 | 13,59 | 13,49 | 13,49 | -0,37% | - |
14.12.2023 | 13,67 | 13,67 | 13,50 | 13,54 | -1,46% | - |
13.12.2023 | 13,58 | 13,74 | 13,57 | 13,74 | 1,34% | - |
12.12.2023 | 13,52 | 13,56 | 13,51 | 13,56 | 0,02% | - |
11.12.2023 | 13,51 | 13,56 | 13,47 | 13,56 | 0,98% | 42,00 |
08.12.2023 | 13,45 | 13,51 | 13,37 | 13,42 | -0,24% | - |
07.12.2023 | 13,44 | 13,62 | 13,37 | 13,46 | -0,39% | - |
06.12.2023 | 13,59 | 13,62 | 13,51 | 13,51 | 4,23% | - |
05.12.2023 | 13,09 | 13,23 | 12,96 | 12,96 | -3,70% | - |
04.12.2023 | 13,52 | 13,52 | 13,45 | 13,46 | -2,05% | - |
01.12.2023 | 13,56 | 13,74 | 13,56 | 13,74 | 2,27% | - |
30.11.2023 | 13,41 | 13,45 | 13,38 | 13,44 | -1,25% | - |
29.11.2023 | 13,59 | 13,64 | 13,58 | 13,61 | -1,47% | - |
28.11.2023 | 13,68 | 13,81 | 13,58 | 13,81 | 0,71% | - |
27.11.2023 | 13,77 | 13,79 | 13,68 | 13,71 | 0,44% | - |
24.11.2023 | 13,66 | 13,67 | 13,63 | 13,65 | 0,72% | - |
23.11.2023 | 13,60 | 13,70 | 13,55 | 13,55 | -0,16% | - |
22.11.2023 | 13,62 | 13,71 | 13,57 | 13,58 | 0,76% | - |
21.11.2023 | 13,55 | 13,56 | 13,47 | 13,47 | 0,63% | - |
20.11.2023 | 13,39 | 13,47 | 13,37 | 13,39 | 1,04% | - |
17.11.2023 | 13,39 | 13,45 | 13,25 | 13,25 | 0,98% | - |
16.11.2023 | 13,09 | 13,12 | 13,05 | 13,12 | 2,05% | 12,00 |
15.11.2023 | 12,92 | 12,99 | 12,85 | 12,86 | 0,97% | - |
14.11.2023 | 12,82 | 12,88 | 12,72 | 12,74 | -1,20% | - |
13.11.2023 | 12,71 | 12,91 | 12,71 | 12,89 | 1,31% | - |
10.11.2023 | 12,66 | 12,73 | 12,59 | 12,72 | -0,24% | - |
09.11.2023 | 12,88 | 12,92 | 12,73 | 12,75 | 0,63% | - |
08.11.2023 | 12,66 | 12,75 | 12,63 | 12,67 | -1,84% | - |
07.11.2023 | 12,83 | 12,92 | 12,81 | 12,91 | 0,02% | - |
06.11.2023 | 12,93 | 13,01 | 12,90 | 12,91 | -2,37% | - |
03.11.2023 | 12,72 | 13,22 | 12,68 | 13,22 | 3,18% | - |
02.11.2023 | 12,74 | 12,81 | 12,63 | 12,81 | 1,73% | - |
01.11.2023 | 12,79 | 12,81 | 12,60 | 12,60 | -0,28% | - |
31.10.2023 | 12,57 | 12,69 | 12,17 | 12,63 | 2,95% | - |
30.10.2023 | 12,34 | 12,39 | 12,21 | 12,27 | -0,82% | - |
27.10.2023 | 12,50 | 12,56 | 12,35 | 12,37 | 1,60% | - |
26.10.2023 | 12,18 | 12,29 | 12,15 | 12,18 | 1,26% | - |