13,087€
-1,53%
Echtzeit-Aktienkurs Olympus Corp.
Bid:
Ask:
Aktienkurse zur Olympus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 13,11 | 13,15 | 13,09 | 13,12 | -1,50% | - |
| 24.04.2024 | 13,44 | 13,44 | 13,31 | 13,32 | 0,81% | - |
| 23.04.2024 | 13,19 | 13,23 | 13,12 | 13,21 | -0,45% | - |
| 22.04.2024 | 13,20 | 13,29 | 13,15 | 13,27 | 4,69% | - |
| 19.04.2024 | 12,73 | 12,80 | 12,66 | 12,68 | -5,02% | - |
| 18.04.2024 | 13,42 | 13,47 | 13,33 | 13,35 | 0,30% | - |
| 17.04.2024 | 13,42 | 13,46 | 13,30 | 13,31 | -2,97% | - |
| 16.04.2024 | 13,73 | 13,75 | 13,60 | 13,72 | 2,21% | - |
| 15.04.2024 | 13,36 | 13,67 | 13,35 | 13,42 | 1,40% | - |
| 12.04.2024 | 13,15 | 13,28 | 13,09 | 13,23 | 0,68% | - |
| 11.04.2024 | 13,16 | 13,25 | 13,07 | 13,14 | 0,44% | - |
| 10.04.2024 | 13,15 | 13,21 | 13,03 | 13,09 | 0,81% | 1.500,00 |
| 09.04.2024 | 13,02 | 13,07 | 12,93 | 12,98 | 0,23% | - |
| 08.04.2024 | 13,08 | 13,09 | 12,95 | 12,95 | -0,65% | - |
| 05.04.2024 | 13,00 | 13,06 | 12,95 | 13,04 | -0,04% | - |
| 04.04.2024 | 12,94 | 13,05 | 12,89 | 13,04 | 0,77% | - |
| 03.04.2024 | 13,03 | 13,06 | 12,94 | 12,94 | -0,80% | - |
| 02.04.2024 | 13,15 | 13,19 | 13,01 | 13,05 | -2,54% | - |
| 28.03.2024 | 13,30 | 13,39 | 13,29 | 13,39 | 0,37% | - |
| 27.03.2024 | 13,28 | 13,34 | 13,25 | 13,34 | 1,62% | - |
| 26.03.2024 | 13,12 | 13,20 | 13,11 | 13,12 | -0,25% | - |
| 25.03.2024 | 13,17 | 13,21 | 13,12 | 13,16 | -2,69% | - |
| 22.03.2024 | 13,54 | 13,58 | 13,51 | 13,52 | -1,64% | - |
| 21.03.2024 | 13,49 | 13,76 | 13,49 | 13,74 | 3,47% | 260,00 |
| 20.03.2024 | 13,20 | 13,35 | 13,20 | 13,28 | -0,77% | - |
| 19.03.2024 | 13,35 | 13,40 | 13,30 | 13,39 | 0,47% | - |
| 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% | - |