Börse:
23,970€
-1,96%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
23,840€
Ask:
24,100€
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 24,44 | 24,46 | 23,57 | 24,13 | -1,31% | 221,00 |
| 11.08.2022 | 23,89 | 24,89 | 23,69 | 24,45 | 3,78% | 627,00 |
| 10.08.2022 | 22,61 | 23,89 | 22,05 | 23,56 | 7,29% | 567,00 |
| 09.08.2022 | 23,05 | 23,11 | 21,49 | 21,96 | -4,85% | 50,00 |
| 08.08.2022 | 23,24 | 23,55 | 23,05 | 23,08 | -0,35% | - |
| 05.08.2022 | 23,85 | 24,02 | 22,98 | 23,16 | -2,77% | 210,00 |
| 04.08.2022 | 23,83 | 24,13 | 23,74 | 23,82 | 0,42% | 600,00 |
| 03.08.2022 | 23,05 | 23,74 | 22,94 | 23,72 | 2,91% | - |
| 02.08.2022 | 23,75 | 23,79 | 22,89 | 23,05 | -3,44% | - |
| 01.08.2022 | 23,49 | 24,00 | 23,44 | 23,87 | 1,27% | 57,00 |
| 29.07.2022 | 23,22 | 23,67 | 23,12 | 23,57 | 1,99% | - |
| 28.07.2022 | 22,95 | 23,13 | 22,69 | 23,11 | 1,72% | 150,00 |
| 27.07.2022 | 22,42 | 22,81 | 22,16 | 22,72 | 1,97% | 300,00 |
| 26.07.2022 | 22,60 | 22,60 | 22,12 | 22,28 | -1,68% | 150,00 |
| 25.07.2022 | 22,78 | 23,05 | 22,63 | 22,66 | -0,35% | - |
| 22.07.2022 | 22,37 | 23,13 | 22,15 | 22,74 | 1,47% | 400,00 |
| 21.07.2022 | 22,18 | 22,55 | 22,00 | 22,41 | 1,72% | 90,00 |
| 20.07.2022 | 22,18 | 22,31 | 21,81 | 22,03 | 0,50% | 770,00 |
| 19.07.2022 | 21,08 | 21,98 | 20,75 | 21,92 | 3,89% | - |
| 18.07.2022 | 21,40 | 21,43 | 21,08 | 21,10 | -0,57% | 200,00 |
| 15.07.2022 | 20,93 | 21,32 | 20,67 | 21,22 | 2,41% | - |
| 14.07.2022 | 21,12 | 21,21 | 20,49 | 20,72 | -1,66% | 450,00 |
| 13.07.2022 | 21,26 | 21,49 | 20,75 | 21,07 | -1,77% | - |
| 12.07.2022 | 21,27 | 21,53 | 20,75 | 21,45 | -0,69% | - |
| 11.07.2022 | 21,77 | 21,93 | 21,23 | 21,60 | -1,01% | 1.222,00 |
| 08.07.2022 | 21,56 | 21,91 | 21,25 | 21,82 | 1,16% | 530,00 |
| 07.07.2022 | 21,42 | 21,76 | 21,16 | 21,57 | 1,79% | 255,00 |
| 06.07.2022 | 20,64 | 21,26 | 20,52 | 21,19 | 3,42% | 581,00 |
| 05.07.2022 | 21,02 | 21,18 | 20,00 | 20,49 | -1,49% | 698,00 |
| 04.07.2022 | 21,61 | 21,77 | 20,78 | 20,80 | -3,26% | 200,00 |
| 01.07.2022 | 21,09 | 21,53 | 20,85 | 21,50 | 0,61% | 1.169,00 |
| 30.06.2022 | 21,49 | 21,49 | 20,77 | 21,37 | -1,38% | 500,00 |
| 29.06.2022 | 22,35 | 22,45 | 21,54 | 21,67 | -3,30% | 135,00 |
| 28.06.2022 | 22,11 | 22,95 | 22,06 | 22,41 | 1,22% | 89,00 |
| 27.06.2022 | 21,96 | 22,55 | 21,88 | 22,14 | 1,23% | 121,00 |
| 24.06.2022 | 21,61 | 21,92 | 21,40 | 21,87 | 2,48% | 25,00 |
| 23.06.2022 | 22,02 | 22,12 | 21,27 | 21,34 | -3,26% | 80,00 |
| 22.06.2022 | 21,90 | 22,15 | 21,41 | 22,06 | -0,72% | 650,00 |
| 21.06.2022 | 22,18 | 22,41 | 21,93 | 22,22 | 0,73% | 64,00 |
| 20.06.2022 | 22,00 | 22,37 | 21,90 | 22,06 | 0,36% | 612,00 |
| 17.06.2022 | 21,55 | 22,40 | 21,36 | 21,98 | 2,66% | 82,00 |
| 16.06.2022 | 22,66 | 22,77 | 21,23 | 21,41 | -5,64% | 670,00 |
| 15.06.2022 | 22,37 | 22,79 | 22,05 | 22,69 | 2,48% | 650,00 |
| 14.06.2022 | 23,14 | 23,14 | 22,09 | 22,14 | -3,91% | 160,00 |
| 13.06.2022 | 23,56 | 23,66 | 22,73 | 23,04 | -3,76% | 1.859,00 |
| 10.06.2022 | 24,75 | 24,87 | 23,68 | 23,94 | -4,58% | 228,00 |
| 09.06.2022 | 25,66 | 25,77 | 25,03 | 25,09 | -2,79% | 220,00 |
| 08.06.2022 | 26,45 | 26,45 | 25,78 | 25,81 | -1,86% | 50,00 |
| 07.06.2022 | 25,98 | 26,31 | 25,73 | 26,30 | 0,38% | 200,00 |
| 06.06.2022 | 26,23 | 26,41 | 25,97 | 26,20 | 0,34% | - |
| 03.06.2022 | 26,63 | 26,68 | 25,93 | 26,11 | -1,43% | 198,00 |
| 02.06.2022 | 26,19 | 26,50 | 26,09 | 26,49 | 1,11% | 45,00 |
| 01.06.2022 | 26,21 | 26,57 | 25,85 | 26,20 | 0,34% | 203,00 |
| 31.05.2022 | 26,43 | 26,67 | 25,90 | 26,11 | -1,81% | - |
| 30.05.2022 | 25,76 | 26,69 | 25,76 | 26,59 | 3,79% | 339,00 |
| 27.05.2022 | 25,16 | 25,81 | 24,81 | 25,62 | 1,79% | 552,00 |
| 26.05.2022 | 24,60 | 25,22 | 24,15 | 25,17 | 2,32% | 150,00 |
| 25.05.2022 | 25,48 | 25,48 | 24,40 | 24,60 | -1,91% | - |
| 24.05.2022 | 25,68 | 25,83 | 24,76 | 25,08 | -3,02% | 761,00 |
| 23.05.2022 | 25,98 | 26,19 | 25,53 | 25,86 | 1,89% | 110,00 |
| 20.05.2022 | 25,78 | 26,17 | 25,20 | 25,38 | -0,47% | 295,00 |
| 19.05.2022 | 25,40 | 25,56 | 24,73 | 25,50 | -0,12% | 250,00 |
| 18.05.2022 | 26,31 | 26,40 | 25,51 | 25,53 | -2,41% | 430,00 |
| 17.05.2022 | 25,65 | 26,37 | 25,58 | 26,16 | 2,51% | 110,00 |
| 16.05.2022 | 25,33 | 25,57 | 25,11 | 25,52 | 0,79% | 450,00 |
| 13.05.2022 | 24,76 | 25,41 | 24,52 | 25,32 | 4,41% | - |
| 12.05.2022 | 23,45 | 24,63 | 23,38 | 24,25 | 2,28% | - |
| 11.05.2022 | 24,77 | 24,77 | 22,06 | 23,71 | -3,15% | 3.890,00 |
| 10.05.2022 | 24,40 | 24,93 | 24,20 | 24,48 | 0,58% | 441,00 |
| 09.05.2022 | 25,01 | 25,61 | 24,04 | 24,34 | -3,30% | 1.650,00 |
| 06.05.2022 | 26,24 | 26,31 | 25,10 | 25,17 | -4,30% | 240,00 |
| 05.05.2022 | 27,00 | 27,17 | 26,16 | 26,30 | 0,27% | 250,00 |
| 04.05.2022 | 25,89 | 26,36 | 25,65 | 26,23 | 1,12% | - |
| 03.05.2022 | 25,77 | 25,96 | 25,41 | 25,94 | 2,21% | 81,00 |
| 02.05.2022 | 25,18 | 25,46 | 25,18 | 25,38 | -5,79% | 1.612,00 |
| 29.04.2022 | 26,94 | 27,23 | 26,74 | 26,94 | 0,41% | - |
| 28.04.2022 | 26,99 | 27,00 | 26,43 | 26,83 | 3,19% | - |
| 27.04.2022 | 25,63 | 26,31 | 25,35 | 26,00 | 0,35% | 70,00 |
| 26.04.2022 | 26,16 | 26,75 | 25,82 | 25,91 | -0,04% | 650,00 |
| 25.04.2022 | 25,34 | 26,08 | 25,08 | 25,92 | 0,78% | 1.140,00 |
| 22.04.2022 | 25,77 | 25,95 | 25,49 | 25,72 | -1,34% | 851,00 |
| 21.04.2022 | 25,74 | 26,49 | 25,44 | 26,07 | 1,92% | 550,00 |
| 20.04.2022 | 24,40 | 26,39 | 23,99 | 25,58 | 5,44% | 1.059,00 |
| 19.04.2022 | 24,08 | 24,44 | 23,87 | 24,26 | 0,04% | 267,00 |
| 14.04.2022 | 24,05 | 24,42 | 23,49 | 24,25 | 2,15% | 695,00 |
| 13.04.2022 | 23,80 | 23,95 | 23,39 | 23,74 | 0,76% | 2.201,00 |
| 12.04.2022 | 23,43 | 23,93 | 22,70 | 23,56 | -0,30% | 750,00 |
| 11.04.2022 | 23,84 | 23,90 | 23,24 | 23,63 | -1,87% | 200,00 |
| 08.04.2022 | 24,27 | 24,55 | 23,64 | 24,08 | -0,08% | 1.088,00 |
| 07.04.2022 | 24,75 | 24,90 | 23,80 | 24,10 | -2,51% | 455,00 |
| 06.04.2022 | 26,03 | 26,26 | 24,31 | 24,72 | -5,58% | 2.210,00 |
| 05.04.2022 | 26,44 | 26,55 | 25,88 | 26,18 | -0,49% | 886,00 |
| 04.04.2022 | 26,41 | 26,55 | 25,95 | 26,31 | 0,50% | 3.189,00 |
| 01.04.2022 | 27,59 | 27,59 | 25,95 | 26,18 | -5,08% | 3.329,00 |
| 31.03.2022 | 28,67 | 28,72 | 27,43 | 27,58 | -2,89% | 787,00 |
| 30.03.2022 | 29,30 | 30,21 | 28,37 | 28,40 | -3,01% | 491,00 |
| 29.03.2022 | 30,75 | 30,75 | 27,47 | 29,28 | -2,79% | 2.931,00 |
| 28.03.2022 | 30,97 | 31,09 | 29,94 | 30,12 | -2,90% | 903,00 |
| 25.03.2022 | 31,30 | 31,53 | 30,67 | 31,02 | -0,58% | 1.475,00 |
| 24.03.2022 | 31,32 | 31,59 | 30,92 | 31,20 | -0,64% | - |