23,980€
-1,76%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,41 | 24,41 | 23,88 | 23,98 | -1,76% | 1.443,00 |
| 18.04.2024 | 24,40 | 24,71 | 24,23 | 24,41 | 0,04% | 1.350,00 |
| 17.04.2024 | 25,25 | 25,28 | 24,29 | 24,40 | -3,40% | 483,00 |
| 16.04.2024 | 25,44 | 25,44 | 24,62 | 25,26 | -0,67% | 1.319,00 |
| 15.04.2024 | 25,77 | 26,18 | 25,43 | 25,43 | -1,01% | 1.470,00 |
| 12.04.2024 | 26,35 | 26,64 | 25,55 | 25,69 | -2,50% | 1.186,00 |
| 11.04.2024 | 26,20 | 26,40 | 25,96 | 26,35 | 0,57% | 1.803,00 |
| 10.04.2024 | 26,61 | 26,69 | 25,92 | 26,20 | -1,58% | 2.204,00 |
| 09.04.2024 | 27,22 | 27,22 | 26,23 | 26,62 | -2,20% | 769,00 |
| 08.04.2024 | 27,54 | 27,63 | 26,94 | 27,22 | -1,16% | 2.172,00 |
| 05.04.2024 | 28,37 | 28,53 | 27,36 | 27,54 | -2,96% | 1.865,00 |
| 04.04.2024 | 28,94 | 29,41 | 28,36 | 28,38 | -1,97% | 629,00 |
| 03.04.2024 | 29,03 | 29,07 | 28,56 | 28,95 | -0,38% | 531,00 |
| 02.04.2024 | 28,71 | 29,63 | 28,63 | 29,06 | 1,22% | 895,00 |
| 28.03.2024 | 29,12 | 29,36 | 28,67 | 28,71 | -1,41% | 1.348,00 |
| 27.03.2024 | 29,99 | 30,44 | 27,93 | 29,12 | -2,90% | 7.387,00 |
| 26.03.2024 | 30,09 | 30,14 | 29,88 | 29,99 | -0,33% | 409,00 |
| 25.03.2024 | 30,05 | 30,24 | 29,74 | 30,09 | 0,10% | 367,00 |
| 22.03.2024 | 30,00 | 30,32 | 29,85 | 30,06 | 0,20% | 200,00 |
| 21.03.2024 | 28,96 | 30,16 | 28,96 | 30,00 | 3,59% | 1.000,00 |
| 20.03.2024 | 28,92 | 29,25 | 28,67 | 28,96 | 0,10% | 415,00 |
| 19.03.2024 | 28,82 | 28,95 | 28,49 | 28,93 | 0,38% | 165,00 |
| 18.03.2024 | 28,53 | 28,89 | 28,50 | 28,82 | 1,09% | 284,00 |
| 15.03.2024 | 28,70 | 29,05 | 28,42 | 28,51 | -0,66% | 108,00 |
| 14.03.2024 | 28,53 | 29,04 | 28,53 | 28,70 | 0,60% | 677,00 |
| 13.03.2024 | 29,11 | 29,34 | 28,50 | 28,53 | -1,99% | 250,00 |
| 12.03.2024 | 29,17 | 29,37 | 28,80 | 29,11 | -0,21% | 320,00 |
| 11.03.2024 | 29,19 | 29,25 | 28,73 | 29,17 | -0,07% | 821,00 |
| 08.03.2024 | 30,08 | 30,21 | 29,17 | 29,19 | -2,96% | 522,00 |
| 07.03.2024 | 29,66 | 30,15 | 29,36 | 30,08 | 1,35% | 202,00 |
| 06.03.2024 | 29,41 | 29,74 | 29,14 | 29,68 | 0,85% | 655,00 |
| 05.03.2024 | 29,72 | 29,88 | 29,33 | 29,43 | -1,14% | 1.455,00 |
| 04.03.2024 | 29,92 | 30,09 | 29,65 | 29,77 | -0,33% | - |
| 01.03.2024 | 29,36 | 29,92 | 28,96 | 29,87 | 1,98% | 87,00 |
| 29.02.2024 | 29,48 | 29,63 | 29,07 | 29,29 | -0,58% | 560,00 |
| 28.02.2024 | 29,90 | 30,01 | 29,17 | 29,46 | -1,54% | 1.050,00 |
| 27.02.2024 | 30,05 | 30,46 | 29,82 | 29,92 | -0,43% | 116,00 |
| 26.02.2024 | 29,84 | 30,43 | 29,65 | 30,05 | 0,77% | 97,00 |
| 23.02.2024 | 30,76 | 30,81 | 29,68 | 29,82 | -3,12% | 1.280,00 |
| 22.02.2024 | 29,69 | 31,16 | 29,69 | 30,78 | 3,60% | 1.760,00 |
| 21.02.2024 | 30,05 | 30,25 | 29,36 | 29,71 | -1,26% | 305,00 |
| 20.02.2024 | 30,40 | 30,41 | 29,34 | 30,09 | -1,02% | 1.239,00 |
| 19.02.2024 | 29,95 | 30,44 | 29,76 | 30,40 | 1,50% | 1.406,00 |
| 16.02.2024 | 28,97 | 30,14 | 28,90 | 29,95 | 3,31% | 65,00 |
| 15.02.2024 | 28,91 | 29,41 | 28,86 | 28,99 | 0,21% | 1.113,00 |
| 14.02.2024 | 27,89 | 28,93 | 27,89 | 28,93 | 3,80% | 511,00 |
| 13.02.2024 | 28,12 | 28,35 | 27,81 | 27,87 | -0,82% | 50,00 |
| 12.02.2024 | 28,27 | 28,72 | 28,05 | 28,10 | -0,60% | 221,00 |
| 09.02.2024 | 27,96 | 28,41 | 27,55 | 28,27 | 1,11% | 2.100,00 |
| 08.02.2024 | 28,94 | 29,03 | 27,86 | 27,96 | -3,39% | 1.275,00 |
| 07.02.2024 | 29,53 | 29,54 | 28,81 | 28,94 | -2,00% | 3.250,00 |
| 06.02.2024 | 29,54 | 29,70 | 28,98 | 29,53 | -0,03% | 141,00 |
| 05.02.2024 | 29,61 | 29,61 | 29,05 | 29,54 | -0,07% | 180,00 |
| 02.02.2024 | 29,54 | 29,91 | 29,48 | 29,56 | -0,27% | 367,00 |
| 01.02.2024 | 29,07 | 29,71 | 28,98 | 29,64 | 1,96% | 490,00 |
| 31.01.2024 | 28,40 | 29,23 | 28,24 | 29,07 | 2,43% | 590,00 |
| 30.01.2024 | 29,69 | 29,93 | 28,31 | 28,38 | -4,41% | 155,00 |
| 29.01.2024 | 29,94 | 29,97 | 29,05 | 29,69 | -1,00% | 437,00 |
| 26.01.2024 | 29,88 | 30,16 | 29,04 | 29,99 | 0,37% | 2.235,00 |
| 25.01.2024 | 29,42 | 30,15 | 29,37 | 29,88 | 1,49% | 3.241,00 |
| 24.01.2024 | 27,73 | 29,79 | 27,68 | 29,44 | 6,63% | 3.933,00 |
| 23.01.2024 | 27,74 | 27,90 | 27,44 | 27,61 | -0,47% | 216,00 |
| 22.01.2024 | 27,49 | 27,92 | 27,47 | 27,74 | 0,87% | 319,00 |
| 19.01.2024 | 27,91 | 27,97 | 27,33 | 27,50 | -1,54% | 800,00 |
| 18.01.2024 | 26,67 | 27,95 | 26,62 | 27,93 | 4,72% | 1.859,00 |
| 17.01.2024 | 26,86 | 26,86 | 26,39 | 26,67 | -0,74% | 695,00 |
| 16.01.2024 | 26,36 | 27,05 | 26,04 | 26,87 | 1,66% | 8.623,00 |
| 15.01.2024 | 26,62 | 26,77 | 26,03 | 26,43 | -0,68% | 300,00 |
| 12.01.2024 | 26,10 | 26,71 | 26,10 | 26,61 | 2,03% | 93,00 |
| 11.01.2024 | 26,28 | 26,66 | 25,93 | 26,08 | -0,76% | 332,00 |
| 10.01.2024 | 26,33 | 26,37 | 25,91 | 26,28 | -0,19% | 19,00 |
| 09.01.2024 | 26,33 | 26,51 | 25,94 | 26,33 | 0,08% | 100,00 |
| 08.01.2024 | 25,98 | 26,37 | 25,42 | 26,31 | 1,27% | 1.335,00 |
| 05.01.2024 | 26,04 | 26,18 | 25,57 | 25,98 | -0,23% | 325,00 |
| 04.01.2024 | 26,19 | 26,53 | 25,96 | 26,04 | -0,57% | 642,00 |
| 03.01.2024 | 27,87 | 27,87 | 26,13 | 26,19 | -6,03% | 9.749,00 |
| 02.01.2024 | 28,45 | 28,67 | 27,77 | 27,87 | -1,87% | 3.165,00 |
| 29.12.2023 | 28,34 | 28,64 | 28,34 | 28,40 | 0,28% | 10.584,00 |
| 28.12.2023 | 28,46 | 28,74 | 28,30 | 28,32 | -1,12% | 11.502,00 |
| 27.12.2023 | 28,14 | 28,78 | 28,14 | 28,64 | 1,27% | 24.655,00 |
| 22.12.2023 | 28,68 | 28,68 | 28,16 | 28,28 | -1,39% | 13.185,00 |
| 21.12.2023 | 28,30 | 28,68 | 28,24 | 28,68 | 1,63% | 25.319,00 |
| 20.12.2023 | 28,20 | 28,70 | 28,14 | 28,22 | 0,07% | 23.469,00 |
| 19.12.2023 | 27,64 | 28,38 | 27,64 | 28,20 | 1,51% | 20.967,00 |
| 18.12.2023 | 27,98 | 28,00 | 27,52 | 27,78 | -0,43% | 16.955,00 |
| 15.12.2023 | 27,80 | 27,98 | 27,50 | 27,90 | 0,43% | 19.477,00 |
| 14.12.2023 | 27,26 | 28,06 | 27,26 | 27,78 | 0,94% | 43.811,00 |
| 13.12.2023 | 26,98 | 27,52 | 26,96 | 27,52 | 2,00% | 39.088,00 |
| 12.12.2023 | 26,44 | 26,98 | 26,38 | 26,98 | 1,28% | 16.492,00 |
| 11.12.2023 | 26,90 | 26,90 | 26,34 | 26,64 | -0,89% | 14.280,00 |
| 08.12.2023 | 26,46 | 26,88 | 26,18 | 26,88 | 1,90% | 30.340,00 |
| 07.12.2023 | 26,80 | 26,80 | 25,58 | 26,38 | -1,57% | 17.000,00 |
| 06.12.2023 | 26,52 | 26,88 | 26,24 | 26,80 | 1,82% | 32.191,00 |
| 05.12.2023 | 25,92 | 26,56 | 25,82 | 26,32 | 1,23% | 23.500,00 |
| 04.12.2023 | 26,26 | 26,64 | 25,86 | 26,00 | -0,99% | 41.692,00 |
| 01.12.2023 | 25,36 | 26,28 | 25,32 | 26,26 | 5,29% | 81.886,00 |
| 30.11.2023 | 24,62 | 24,98 | 24,56 | 24,94 | 0,16% | 17.779,00 |
| 29.11.2023 | 23,94 | 24,92 | 23,94 | 24,90 | 3,41% | 15.634,00 |
| 28.11.2023 | 23,94 | 24,10 | 23,82 | 24,08 | 1,43% | 11.560,00 |
| 27.11.2023 | 23,96 | 24,20 | 23,74 | 23,74 | -0,25% | 8.840,00 |