24,410€
-0,29%
Echtzeit-Aktienkurs Jenoptik AG
Bid:
Ask:
Aktienkurse zur Jenoptik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 24,50 | 24,68 | 24,26 | 24,26 | -0,90% | 24.264,00 |
| 17.04.2024 | 25,10 | 25,24 | 24,22 | 24,48 | -3,55% | 37.693,00 |
| 16.04.2024 | 25,44 | 25,50 | 24,60 | 25,38 | -0,70% | 24.122,00 |
| 15.04.2024 | 26,02 | 26,02 | 25,44 | 25,56 | -0,47% | 19.163,00 |
| 12.04.2024 | 26,68 | 26,68 | 25,56 | 25,68 | -3,17% | 20.739,00 |
| 11.04.2024 | 26,40 | 26,52 | 26,00 | 26,52 | 0,38% | 17.331,00 |
| 10.04.2024 | 26,76 | 26,76 | 25,92 | 26,42 | -0,68% | 25.283,00 |
| 09.04.2024 | 26,88 | 27,24 | 26,24 | 26,60 | -2,56% | 27.739,00 |
| 08.04.2024 | 27,32 | 27,58 | 26,90 | 27,30 | -1,30% | 33.817,00 |
| 05.04.2024 | 28,26 | 28,36 | 27,32 | 27,66 | -2,95% | 42.459,00 |
| 04.04.2024 | 28,68 | 29,36 | 28,32 | 28,50 | -0,90% | 11.585,00 |
| 03.04.2024 | 29,10 | 29,18 | 28,60 | 28,76 | -1,51% | 8.383,00 |
| 02.04.2024 | 28,50 | 29,60 | 28,50 | 29,20 | 1,25% | 20.943,00 |
| 28.03.2024 | 29,28 | 29,34 | 28,52 | 28,84 | -1,57% | 20.162,00 |
| 27.03.2024 | 30,26 | 30,36 | 28,02 | 29,30 | -2,66% | 65.635,00 |
| 26.03.2024 | 29,92 | 30,14 | 29,86 | 30,10 | 0,60% | 13.703,00 |
| 25.03.2024 | 30,12 | 30,28 | 29,80 | 29,92 | -0,40% | 17.121,00 |
| 22.03.2024 | 29,84 | 30,28 | 29,82 | 30,04 | -0,40% | 23.121,00 |
| 21.03.2024 | 28,96 | 30,16 | 28,96 | 30,16 | 4,14% | 20.695,00 |
| 20.03.2024 | 28,78 | 29,26 | 28,78 | 28,96 | -0,41% | 6.121,00 |
| 19.03.2024 | 28,40 | 29,08 | 28,38 | 29,08 | 1,25% | 6.998,00 |
| 18.03.2024 | 28,78 | 28,90 | 28,46 | 28,72 | 0,07% | 7.704,00 |
| 15.03.2024 | 28,74 | 28,94 | 28,42 | 28,70 | -0,35% | 6.217,00 |
| 14.03.2024 | 28,64 | 29,00 | 28,52 | 28,80 | 0,56% | 13.535,00 |
| 13.03.2024 | 29,18 | 29,32 | 28,52 | 28,64 | -1,78% | 11.765,00 |
| 12.03.2024 | 29,10 | 29,32 | 28,80 | 29,16 | 0,14% | 6.072,00 |
| 11.03.2024 | 29,16 | 29,28 | 28,78 | 29,12 | 0,00% | 10.767,00 |
| 08.03.2024 | 30,16 | 30,30 | 29,12 | 29,12 | -2,48% | 8.504,00 |
| 07.03.2024 | 29,74 | 30,14 | 29,34 | 29,86 | 0,00% | 7.285,00 |
| 06.03.2024 | 29,52 | 29,86 | 29,18 | 29,86 | 1,43% | 10.251,00 |
| 05.03.2024 | 29,52 | 29,84 | 29,16 | 29,44 | -1,34% | 13.997,00 |
| 04.03.2024 | 29,50 | 30,16 | 29,50 | 29,84 | 0,34% | 15.506,00 |
| 01.03.2024 | 29,20 | 29,98 | 28,98 | 29,74 | 2,48% | 17.660,00 |
| 29.02.2024 | 29,62 | 29,66 | 28,90 | 29,02 | -2,03% | 10.267,00 |
| 28.02.2024 | 29,96 | 30,10 | 29,18 | 29,62 | -0,60% | 13.782,00 |
| 27.02.2024 | 29,84 | 30,42 | 29,76 | 29,80 | -0,20% | 5.339,00 |
| 26.02.2024 | 29,72 | 30,32 | 29,72 | 29,86 | -0,40% | 9.831,00 |
| 23.02.2024 | 30,96 | 30,98 | 29,70 | 29,98 | -2,35% | 19.621,00 |
| 22.02.2024 | 29,88 | 31,10 | 29,66 | 30,70 | 3,16% | 31.397,00 |
| 21.02.2024 | 30,28 | 30,28 | 29,38 | 29,76 | -1,00% | 9.108,00 |
| 20.02.2024 | 29,94 | 30,44 | 29,38 | 30,06 | -1,44% | 16.978,00 |
| 19.02.2024 | 30,02 | 30,50 | 29,78 | 30,50 | 1,67% | 21.374,00 |
| 16.02.2024 | 29,18 | 30,18 | 28,98 | 30,00 | 4,17% | 26.904,00 |
| 15.02.2024 | 28,90 | 29,38 | 28,76 | 28,80 | 0,00% | 17.010,00 |
| 14.02.2024 | 28,00 | 28,98 | 27,96 | 28,80 | 3,52% | 9.574,00 |
| 13.02.2024 | 28,08 | 28,42 | 27,80 | 27,82 | -1,42% | 12.676,00 |
| 12.02.2024 | 28,40 | 28,70 | 27,96 | 28,22 | -0,56% | 13.718,00 |
| 09.02.2024 | 28,26 | 28,38 | 27,64 | 28,38 | 1,07% | 10.911,00 |
| 08.02.2024 | 28,78 | 29,08 | 27,76 | 28,08 | -2,23% | 25.973,00 |
| 07.02.2024 | 29,38 | 29,58 | 28,72 | 28,72 | -2,11% | 17.946,00 |
| 06.02.2024 | 29,46 | 29,76 | 28,96 | 29,34 | -0,14% | 6.253,00 |
| 05.02.2024 | 29,48 | 29,68 | 29,08 | 29,38 | -1,14% | 11.210,00 |
| 02.02.2024 | 29,80 | 29,88 | 29,38 | 29,72 | 0,00% | 10.824,00 |
| 01.02.2024 | 28,92 | 29,72 | 28,92 | 29,72 | 2,55% | 8.100,00 |
| 31.01.2024 | 28,42 | 29,34 | 28,20 | 28,98 | 1,76% | 10.602,00 |
| 30.01.2024 | 29,20 | 29,88 | 28,28 | 28,48 | -3,65% | 30.936,00 |
| 29.01.2024 | 29,72 | 29,78 | 29,06 | 29,56 | -1,14% | 27.556,00 |
| 26.01.2024 | 29,70 | 30,14 | 29,02 | 29,90 | 0,67% | 25.215,00 |
| 25.01.2024 | 29,50 | 30,12 | 29,34 | 29,70 | 0,61% | 36.575,00 |
| 24.01.2024 | 27,52 | 29,82 | 27,52 | 29,52 | 6,65% | 60.912,00 |
| 23.01.2024 | 27,92 | 27,92 | 27,38 | 27,68 | -0,65% | 6.636,00 |
| 22.01.2024 | 27,58 | 27,92 | 27,40 | 27,86 | 1,83% | 8.343,00 |
| 19.01.2024 | 27,92 | 27,94 | 27,32 | 27,36 | -2,01% | 13.469,00 |
| 18.01.2024 | 26,78 | 27,92 | 26,76 | 27,92 | 4,41% | 19.109,00 |
| 17.01.2024 | 26,66 | 26,86 | 26,20 | 26,74 | -0,52% | 13.741,00 |
| 16.01.2024 | 26,04 | 27,00 | 26,04 | 26,88 | 1,20% | 19.268,00 |
| 15.01.2024 | 26,60 | 26,88 | 26,02 | 26,56 | -0,45% | 7.151,00 |
| 12.01.2024 | 26,00 | 26,74 | 26,00 | 26,68 | 2,77% | 6.840,00 |
| 11.01.2024 | 26,10 | 26,66 | 25,94 | 25,96 | -1,37% | 12.272,00 |
| 10.01.2024 | 26,10 | 26,42 | 25,96 | 26,32 | -0,38% | 7.230,00 |
| 09.01.2024 | 26,34 | 26,48 | 25,96 | 26,42 | 0,30% | 13.926,00 |
| 08.01.2024 | 25,70 | 26,42 | 25,46 | 26,34 | 1,31% | 17.953,00 |
| 05.01.2024 | 26,02 | 26,24 | 25,56 | 26,00 | -0,31% | 14.498,00 |
| 04.01.2024 | 26,12 | 26,56 | 26,00 | 26,08 | -1,06% | 15.224,00 |
| 03.01.2024 | 27,72 | 27,94 | 26,12 | 26,36 | -4,63% | 38.453,00 |
| 02.01.2024 | 28,28 | 28,66 | 27,64 | 27,64 | -2,68% | 19.242,00 |
| 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 |
| 24.11.2023 | 23,92 | 24,10 | 23,64 | 23,80 | -0,67% | 8.050,00 |