Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 29,10 | 29,38 | 28,66 | 28,92 | -0,62% | 132.608,00 |
27.03.2024 | 29,02 | 30,04 | 27,82 | 29,10 | -3,39% | 306.406,00 |
26.03.2024 | 29,90 | 30,12 | 29,86 | 30,12 | -0,20% | 34.048,00 |
25.03.2024 | 30,08 | 30,22 | 29,62 | 30,18 | 0,00% | 45.827,00 |
22.03.2024 | 29,80 | 30,30 | 29,80 | 30,18 | 0,20% | 50.072,00 |
21.03.2024 | 29,26 | 30,16 | 29,18 | 30,12 | 4,80% | 60.977,00 |
20.03.2024 | 28,96 | 29,26 | 28,66 | 28,74 | -0,35% | 25.289,00 |
19.03.2024 | 28,76 | 28,98 | 28,64 | 28,84 | 0,00% | 33.757,00 |
18.03.2024 | 28,62 | 28,90 | 28,62 | 28,84 | 0,98% | 30.425,00 |
15.03.2024 | 28,68 | 28,90 | 28,40 | 28,56 | -0,07% | 44.155,00 |
14.03.2024 | 28,50 | 29,00 | 28,50 | 28,58 | 0,28% | 105.024,00 |
13.03.2024 | 29,16 | 29,24 | 28,50 | 28,50 | -2,46% | 38.779,00 |
12.03.2024 | 29,26 | 29,38 | 28,80 | 29,22 | 0,55% | 20.039,00 |
11.03.2024 | 29,10 | 29,22 | 28,74 | 29,06 | -1,62% | 53.870,00 |
08.03.2024 | 30,00 | 30,20 | 29,50 | 29,54 | -1,80% | 24.484,00 |
07.03.2024 | 29,40 | 30,12 | 29,30 | 30,08 | 1,62% | 25.545,00 |
06.03.2024 | 29,60 | 29,74 | 29,02 | 29,60 | 0,41% | 18.321,00 |
05.03.2024 | 29,62 | 29,88 | 29,38 | 29,48 | -0,94% | 43.900,00 |
04.03.2024 | 29,90 | 30,06 | 29,52 | 29,76 | -0,20% | 35.396,00 |
01.03.2024 | 29,30 | 29,92 | 28,94 | 29,82 | 2,05% | 52.293,00 |
29.02.2024 | 29,52 | 29,58 | 29,10 | 29,22 | -0,61% | 96.534,00 |
28.02.2024 | 29,92 | 29,92 | 29,10 | 29,40 | -1,74% | 28.568,00 |
27.02.2024 | 30,04 | 30,48 | 29,90 | 29,92 | -0,20% | 27.584,00 |
26.02.2024 | 29,60 | 30,34 | 29,60 | 29,98 | 0,33% | 38.705,00 |
23.02.2024 | 30,80 | 30,80 | 29,68 | 29,88 | -2,86% | 32.025,00 |
22.02.2024 | 30,20 | 31,14 | 30,10 | 30,76 | 3,29% | 84.619,00 |
21.02.2024 | 30,16 | 30,28 | 29,32 | 29,78 | -0,87% | 59.816,00 |
20.02.2024 | 30,18 | 30,46 | 29,38 | 30,04 | -0,66% | 87.249,00 |
19.02.2024 | 29,92 | 30,28 | 29,72 | 30,24 | 0,67% | 69.821,00 |
16.02.2024 | 29,06 | 30,12 | 29,06 | 30,04 | 3,87% | 90.250,00 |
15.02.2024 | 29,40 | 29,40 | 28,84 | 28,92 | 0,28% | 32.470,00 |
14.02.2024 | 27,98 | 28,88 | 27,98 | 28,84 | 3,07% | 26.574,00 |
13.02.2024 | 28,10 | 28,36 | 27,80 | 27,98 | -0,85% | 32.169,00 |
12.02.2024 | 28,50 | 28,70 | 27,96 | 28,22 | 0,00% | 94.007,00 |
09.02.2024 | 27,60 | 28,42 | 27,52 | 28,22 | 1,07% | 91.964,00 |
08.02.2024 | 28,86 | 29,06 | 27,86 | 27,92 | -3,32% | 60.840,00 |
07.02.2024 | 29,40 | 29,52 | 28,82 | 28,88 | -2,17% | 62.080,00 |
06.02.2024 | 29,50 | 29,54 | 29,00 | 29,52 | 0,68% | 21.901,00 |
05.02.2024 | 29,56 | 29,58 | 29,10 | 29,32 | -0,81% | 30.449,00 |
02.02.2024 | 29,70 | 29,92 | 29,48 | 29,56 | 0,54% | 99.257,00 |
01.02.2024 | 29,02 | 29,70 | 29,00 | 29,40 | 1,17% | 66.954,00 |
31.01.2024 | 28,40 | 29,20 | 28,24 | 29,06 | 2,11% | 58.776,00 |
30.01.2024 | 29,64 | 29,86 | 28,32 | 28,46 | -3,79% | 82.432,00 |
29.01.2024 | 29,78 | 29,78 | 29,06 | 29,58 | -1,40% | 62.295,00 |
26.01.2024 | 29,88 | 30,18 | 29,12 | 30,00 | 0,13% | 67.312,00 |
25.01.2024 | 29,46 | 30,14 | 29,46 | 29,96 | 0,88% | 75.337,00 |
24.01.2024 | 28,12 | 29,82 | 28,10 | 29,70 | 7,45% | 164.822,00 |
23.01.2024 | 27,66 | 27,90 | 27,44 | 27,64 | 0,00% | 30.046,00 |
22.01.2024 | 27,52 | 27,94 | 27,50 | 27,64 | 0,88% | 24.090,00 |
19.01.2024 | 28,00 | 28,00 | 27,34 | 27,40 | -1,86% | 45.152,00 |
18.01.2024 | 26,82 | 27,94 | 26,74 | 27,92 | 4,80% | 59.138,00 |
17.01.2024 | 26,48 | 26,86 | 26,40 | 26,64 | -1,33% | 43.079,00 |
16.01.2024 | 26,12 | 27,02 | 26,08 | 27,00 | 1,89% | 63.250,00 |
15.01.2024 | 26,68 | 26,68 | 26,02 | 26,50 | -0,15% | 26.661,00 |
12.01.2024 | 26,36 | 26,70 | 26,18 | 26,54 | 2,31% | 49.078,00 |
11.01.2024 | 26,40 | 26,66 | 25,94 | 25,94 | -0,77% | 49.365,00 |
10.01.2024 | 26,30 | 26,30 | 25,90 | 26,14 | -0,15% | 44.036,00 |
09.01.2024 | 26,34 | 26,54 | 25,94 | 26,18 | -0,08% | 55.626,00 |
08.01.2024 | 26,00 | 26,20 | 25,40 | 26,20 | 0,85% | 68.604,00 |
05.01.2024 | 26,00 | 26,08 | 25,56 | 25,98 | -0,61% | 134.870,00 |
04.01.2024 | 26,16 | 26,50 | 25,92 | 26,14 | -0,15% | 99.034,00 |
03.01.2024 | 27,58 | 27,66 | 26,10 | 26,18 | -6,30% | 85.670,00 |
02.01.2024 | 28,48 | 28,68 | 27,76 | 27,94 | -1,76% | 51.586,00 |
29.12.2023 | 28,44 | 28,56 | 28,40 | 28,44 | 0,00% | 30.194,00 |
28.12.2023 | 28,68 | 28,74 | 28,28 | 28,44 | -0,63% | 70.880,00 |
27.12.2023 | 28,50 | 28,78 | 28,40 | 28,62 | 0,70% | 68.779,00 |
22.12.2023 | 28,46 | 28,56 | 28,22 | 28,42 | -0,63% | 73.983,00 |
21.12.2023 | 28,38 | 28,60 | 28,24 | 28,60 | -0,35% | 102.575,00 |
20.12.2023 | 28,24 | 28,70 | 28,12 | 28,70 | 1,99% | 136.831,00 |
19.12.2023 | 27,70 | 28,40 | 27,70 | 28,14 | 1,22% | 83.549,00 |
18.12.2023 | 27,68 | 28,02 | 27,50 | 27,80 | -0,79% | 120.606,00 |
15.12.2023 | 27,92 | 28,02 | 27,52 | 28,02 | 1,30% | 372.298,00 |
14.12.2023 | 27,52 | 28,10 | 27,42 | 27,66 | 1,84% | 166.883,00 |
13.12.2023 | 26,90 | 27,32 | 26,90 | 27,16 | 0,74% | 131.106,00 |
12.12.2023 | 26,40 | 26,98 | 26,40 | 26,96 | 1,89% | 103.935,00 |
11.12.2023 | 26,70 | 26,90 | 26,30 | 26,46 | -1,12% | 105.146,00 |
08.12.2023 | 26,18 | 26,92 | 26,18 | 26,76 | 2,22% | 87.524,00 |
07.12.2023 | 26,42 | 26,42 | 25,72 | 26,18 | -2,02% | 87.947,00 |
06.12.2023 | 26,38 | 26,94 | 26,20 | 26,72 | 1,37% | 99.540,00 |
05.12.2023 | 25,90 | 26,40 | 25,84 | 26,36 | 1,70% | 122.510,00 |
04.12.2023 | 26,12 | 26,64 | 25,86 | 25,92 | -0,84% | 147.944,00 |
01.12.2023 | 25,24 | 26,20 | 25,24 | 26,14 | 5,57% | 186.391,00 |
30.11.2023 | 24,74 | 25,00 | 24,60 | 24,76 | 0,16% | 115.225,00 |
29.11.2023 | 24,14 | 24,90 | 24,14 | 24,72 | 2,74% | 85.409,00 |
28.11.2023 | 24,12 | 24,12 | 23,72 | 24,06 | 0,59% | 29.897,00 |
27.11.2023 | 23,92 | 24,20 | 23,84 | 23,92 | -0,08% | 47.310,00 |
24.11.2023 | 23,72 | 23,98 | 23,72 | 23,94 | 0,59% | 21.638,00 |
23.11.2023 | 23,86 | 23,96 | 23,72 | 23,80 | -0,17% | 35.183,00 |
22.11.2023 | 23,80 | 24,20 | 23,72 | 23,84 | 0,59% | 86.320,00 |
21.11.2023 | 24,52 | 24,60 | 23,64 | 23,70 | -3,27% | 76.669,00 |
20.11.2023 | 24,42 | 24,58 | 24,20 | 24,50 | 1,16% | 79.139,00 |
17.11.2023 | 24,08 | 24,36 | 24,08 | 24,22 | 0,67% | 50.248,00 |
16.11.2023 | 24,54 | 24,68 | 23,96 | 24,06 | -1,96% | 75.940,00 |
15.11.2023 | 24,60 | 24,94 | 24,28 | 24,54 | -0,16% | 146.918,00 |
14.11.2023 | 24,18 | 24,72 | 24,08 | 24,58 | 1,65% | 87.820,00 |
13.11.2023 | 23,62 | 24,18 | 23,44 | 24,18 | 2,72% | 118.632,00 |
10.11.2023 | 23,34 | 23,62 | 22,86 | 23,54 | -1,09% | 96.959,00 |
09.11.2023 | 23,88 | 24,04 | 22,98 | 23,80 | 0,68% | 90.788,00 |
08.11.2023 | 23,30 | 23,82 | 23,30 | 23,64 | 0,68% | 75.674,00 |
07.11.2023 | 23,16 | 23,60 | 23,10 | 23,48 | 0,60% | 59.646,00 |