Börse:
25,830€
0,51%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
25,820€
Ask:
25,840€
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 25,94 | 26,17 | 25,78 | 25,83 | 0,51% | 7.964,00 |
| 20.05.2022 | 25,84 | 26,20 | 25,40 | 25,70 | 0,00% | 19.774,00 |
| 19.05.2022 | 25,60 | 25,70 | 24,76 | 25,70 | 1,98% | 6.020,00 |
| 18.05.2022 | 26,02 | 26,38 | 25,08 | 25,20 | -4,18% | 11.608,00 |
| 17.05.2022 | 25,56 | 26,30 | 25,56 | 26,30 | 2,73% | 9.318,00 |
| 16.05.2022 | 25,50 | 25,60 | 25,18 | 25,60 | 1,03% | 11.792,00 |
| 13.05.2022 | 24,70 | 25,40 | 24,56 | 25,34 | 3,85% | 11.064,00 |
| 12.05.2022 | 23,50 | 24,60 | 23,42 | 24,40 | 3,57% | 16.529,00 |
| 11.05.2022 | 24,50 | 24,50 | 22,10 | 23,56 | -3,84% | 81.910,00 |
| 10.05.2022 | 24,00 | 25,00 | 24,00 | 24,50 | 2,08% | 12.223,00 |
| 09.05.2022 | 25,38 | 25,40 | 24,00 | 24,00 | -4,23% | 23.730,00 |
| 06.05.2022 | 26,00 | 26,42 | 25,06 | 25,06 | -3,62% | 16.465,00 |
| 05.05.2022 | 26,84 | 27,10 | 26,00 | 26,00 | -2,18% | 17.388,00 |
| 04.05.2022 | 25,80 | 26,80 | 25,50 | 26,58 | 3,18% | 19.465,00 |
| 03.05.2022 | 25,80 | 25,98 | 25,42 | 25,76 | -0,16% | 8.912,00 |
| 02.05.2022 | 26,68 | 26,70 | 25,06 | 25,80 | -3,73% | 29.782,00 |
| 29.04.2022 | 26,94 | 27,20 | 26,72 | 26,80 | -0,59% | 25.355,00 |
| 28.04.2022 | 26,40 | 27,02 | 26,14 | 26,96 | 3,30% | 22.733,00 |
| 27.04.2022 | 25,72 | 26,26 | 25,34 | 26,10 | 1,48% | 13.802,00 |
| 26.04.2022 | 26,12 | 26,72 | 25,68 | 25,72 | -1,68% | 33.747,00 |
| 25.04.2022 | 25,68 | 26,22 | 25,58 | 26,16 | 2,27% | 19.942,00 |
| 22.04.2022 | 25,72 | 25,92 | 25,50 | 25,58 | -1,69% | 15.138,00 |
| 21.04.2022 | 25,72 | 26,48 | 25,50 | 26,02 | 1,96% | 45.536,00 |
| 20.04.2022 | 24,42 | 26,34 | 24,02 | 25,52 | 5,63% | 71.371,00 |
| 19.04.2022 | 24,22 | 24,48 | 23,88 | 24,16 | -0,66% | 41.970,00 |
| 14.04.2022 | 24,08 | 24,40 | 23,52 | 24,32 | 2,10% | 38.575,00 |
| 13.04.2022 | 23,98 | 24,38 | 23,42 | 23,82 | 0,68% | 33.217,00 |
| 12.04.2022 | 23,52 | 23,94 | 22,74 | 23,66 | 1,20% | 35.577,00 |
| 11.04.2022 | 23,88 | 23,98 | 23,30 | 23,38 | -3,31% | 33.915,00 |
| 08.04.2022 | 24,30 | 24,60 | 23,66 | 24,18 | -0,25% | 57.661,00 |
| 07.04.2022 | 24,68 | 24,80 | 23,82 | 24,24 | -2,73% | 44.329,00 |
| 06.04.2022 | 26,10 | 26,16 | 24,34 | 24,92 | -4,30% | 67.514,00 |
| 05.04.2022 | 26,48 | 26,56 | 25,92 | 26,04 | -1,44% | 44.742,00 |
| 04.04.2022 | 26,38 | 26,52 | 26,00 | 26,42 | 0,61% | 67.916,00 |
| 01.04.2022 | 27,68 | 27,78 | 25,98 | 26,26 | -4,99% | 124.521,00 |
| 31.03.2022 | 28,66 | 28,74 | 27,42 | 27,64 | -3,22% | 64.388,00 |
| 30.03.2022 | 29,30 | 29,90 | 28,38 | 28,56 | -2,99% | 66.788,00 |
| 29.03.2022 | 30,00 | 30,58 | 27,52 | 29,44 | -2,84% | 244.309,00 |
| 28.03.2022 | 30,70 | 31,00 | 30,02 | 30,30 | -2,07% | 13.199,00 |
| 25.03.2022 | 31,36 | 31,46 | 30,70 | 30,94 | -1,40% | 8.337,00 |
| 24.03.2022 | 31,32 | 31,62 | 31,00 | 31,38 | 0,32% | 9.350,00 |
| 23.03.2022 | 32,38 | 32,52 | 31,20 | 31,28 | -3,75% | 10.225,00 |
| 22.03.2022 | 31,96 | 32,50 | 31,80 | 32,50 | 1,63% | 11.582,00 |
| 21.03.2022 | 32,14 | 32,22 | 31,36 | 31,98 | -0,81% | 17.831,00 |
| 18.03.2022 | 31,40 | 32,28 | 31,00 | 32,24 | 2,68% | 16.219,00 |
| 17.03.2022 | 31,30 | 31,48 | 30,80 | 31,40 | 0,64% | 11.691,00 |
| 16.03.2022 | 30,54 | 31,26 | 29,98 | 31,20 | 3,65% | 12.754,00 |
| 15.03.2022 | 29,96 | 30,10 | 29,20 | 30,10 | -0,27% | 4.645,00 |
| 14.03.2022 | 30,16 | 30,56 | 29,70 | 30,18 | 3,71% | 8.235,00 |
| 11.03.2022 | 29,58 | 30,24 | 29,10 | 29,10 | -0,68% | 8.109,00 |
| 10.03.2022 | 29,78 | 29,80 | 29,10 | 29,30 | -1,48% | 13.894,00 |
| 09.03.2022 | 28,50 | 30,02 | 28,50 | 29,74 | 4,72% | 18.778,00 |
| 08.03.2022 | 27,66 | 29,48 | 26,92 | 28,40 | 4,11% | 17.430,00 |
| 07.03.2022 | 27,80 | 28,72 | 26,90 | 27,28 | -3,54% | 36.188,00 |
| 04.03.2022 | 29,48 | 29,78 | 28,10 | 28,28 | -4,85% | 26.623,00 |
| 03.03.2022 | 31,00 | 31,16 | 29,72 | 29,72 | -3,32% | 13.981,00 |
| 02.03.2022 | 30,04 | 31,00 | 28,62 | 30,74 | 2,54% | 32.375,00 |
| 01.03.2022 | 32,50 | 32,70 | 29,70 | 29,98 | -6,72% | 40.825,00 |
| 28.02.2022 | 35,00 | 36,72 | 30,36 | 32,14 | 4,90% | 88.872,00 |
| 25.02.2022 | 29,88 | 30,64 | 29,28 | 30,64 | 2,13% | 14.303,00 |
| 24.02.2022 | 28,00 | 30,00 | 27,62 | 30,00 | 1,97% | 24.112,00 |
| 23.02.2022 | 29,96 | 30,54 | 29,06 | 29,42 | -2,19% | 9.468,00 |
| 22.02.2022 | 28,18 | 30,40 | 27,84 | 30,08 | 8,20% | 23.611,00 |
| 21.02.2022 | 31,22 | 31,44 | 27,30 | 27,80 | -11,46% | 43.894,00 |
| 18.02.2022 | 31,70 | 31,86 | 30,74 | 31,40 | -0,63% | 8.689,00 |
| 17.02.2022 | 32,04 | 32,46 | 31,32 | 31,60 | -1,86% | 14.832,00 |
| 16.02.2022 | 32,06 | 32,56 | 31,56 | 32,20 | 0,00% | 13.575,00 |
| 15.02.2022 | 31,00 | 32,70 | 30,88 | 32,20 | 3,87% | 21.362,00 |
| 14.02.2022 | 31,50 | 31,80 | 30,60 | 31,00 | -3,06% | 27.604,00 |
| 11.02.2022 | 31,88 | 32,92 | 31,68 | 31,98 | -0,81% | 17.162,00 |
| 10.02.2022 | 33,44 | 33,44 | 31,90 | 32,24 | -4,28% | 30.371,00 |
| 09.02.2022 | 33,10 | 33,72 | 32,36 | 33,68 | 4,08% | 30.364,00 |
| 08.02.2022 | 32,24 | 32,48 | 31,96 | 32,36 | 0,81% | 6.688,00 |
| 07.02.2022 | 32,34 | 32,40 | 31,90 | 32,10 | -0,80% | 7.479,00 |
| 04.02.2022 | 32,88 | 32,88 | 31,82 | 32,36 | 0,19% | 6.116,00 |
| 03.02.2022 | 33,10 | 33,10 | 32,30 | 32,30 | -2,18% | 13.373,00 |
| 02.02.2022 | 33,22 | 33,54 | 33,00 | 33,02 | -0,54% | 7.581,00 |
| 01.02.2022 | 32,60 | 33,20 | 32,50 | 33,20 | 1,97% | 16.198,00 |
| 31.01.2022 | 31,52 | 32,56 | 31,52 | 32,56 | 5,17% | 10.270,00 |
| 28.01.2022 | 31,18 | 31,50 | 30,58 | 30,96 | -1,09% | 8.527,00 |
| 27.01.2022 | 31,06 | 31,88 | 30,92 | 31,30 | -0,13% | 12.406,00 |
| 26.01.2022 | 30,62 | 31,80 | 30,50 | 31,34 | 2,28% | 20.976,00 |
| 25.01.2022 | 31,10 | 31,28 | 30,16 | 30,64 | -2,11% | 68.802,00 |
| 24.01.2022 | 32,08 | 32,38 | 30,56 | 31,30 | -2,49% | 34.421,00 |
| 21.01.2022 | 33,12 | 33,30 | 31,92 | 32,10 | -4,46% | 31.172,00 |
| 20.01.2022 | 34,04 | 34,04 | 33,28 | 33,60 | -0,65% | 15.138,00 |
| 19.01.2022 | 33,68 | 34,68 | 33,18 | 33,82 | -0,94% | 8.969,00 |
| 18.01.2022 | 34,48 | 34,50 | 33,70 | 34,14 | -0,70% | 10.462,00 |
| 17.01.2022 | 33,84 | 34,50 | 33,60 | 34,38 | 1,42% | 14.098,00 |
| 14.01.2022 | 33,92 | 34,04 | 33,28 | 33,90 | -0,06% | 12.993,00 |
| 13.01.2022 | 34,24 | 34,70 | 33,78 | 33,92 | -0,06% | 16.816,00 |
| 12.01.2022 | 34,48 | 34,50 | 33,76 | 33,94 | -1,57% | 12.853,00 |
| 11.01.2022 | 33,68 | 34,50 | 33,40 | 34,48 | 2,01% | 9.179,00 |
| 10.01.2022 | 35,38 | 35,38 | 33,10 | 33,80 | -3,81% | 29.863,00 |
| 07.01.2022 | 35,88 | 35,88 | 34,88 | 35,14 | -0,73% | 11.107,00 |
| 06.01.2022 | 35,12 | 35,96 | 35,12 | 35,40 | -0,23% | 8.850,00 |
| 05.01.2022 | 36,62 | 37,24 | 35,48 | 35,48 | -3,59% | 13.203,00 |
| 04.01.2022 | 37,54 | 37,78 | 36,34 | 36,80 | -0,92% | 15.212,00 |
| 03.01.2022 | 37,20 | 37,50 | 36,82 | 37,14 | -0,27% | 13.667,00 |
| 30.12.2021 | 36,86 | 37,36 | 36,86 | 37,24 | 1,03% | 6.184,00 |