Jenoptik AG JEN
XETR · Deutschland · Elektronische Technologie
€41,40-0,58 (-1,38 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €41,98 | +1,30 % | €40,82 | €42,36 | €40,74 | 91,86K |
| 2026-09-29 | €41,44 | +2,47 % | €41,22 | €41,68 | €40,98 | 148,34K |
| 2026-09-28 | €40,44 | -0,59 % | €41,62 | €41,66 | €39,86 | 120,27K |
| 2026-09-25 | €40,68 | +0,64 % | €41,18 | €41,30 | €40,28 | 88,37K |
| 2026-09-24 | €40,42 | -4,31 % | €42,08 | €42,24 | €40,12 | 83,93K |
| 2026-09-23 | €42,24 | +1,20 % | €41,94 | €42,38 | €41,54 | 77,13K |
| 2026-09-22 | €41,74 | +0,72 % | €41,50 | €41,80 | €40,84 | 107,62K |
| 2026-09-21 | €41,44 | +4,81 % | €40,02 | €41,60 | €40,02 | 100,73K |
| 2026-09-18 | €39,54 | +0,10 % | €40,00 | €40,68 | €39,32 | 193,83K |
| 2026-09-17 | €39,50 | +2,07 % | €38,86 | €39,78 | €38,62 | 132,34K |
| 2026-09-16 | €38,70 | +3,20 % | €38,26 | €39,00 | €38,10 | 118,57K |
| 2026-09-15 | €37,50 | -0,69 % | €37,82 | €38,00 | €37,32 | 94,35K |
| 2026-09-14 | €37,76 | -8,53 % | €40,04 | €40,40 | €37,36 | 178,79K |
| 2026-09-11 | €41,28 | +2,08 % | €40,60 | €41,34 | €40,20 | 69,14K |
| 2026-09-10 | €40,44 | -1,08 % | €40,82 | €41,18 | €40,12 | 79,05K |
| 2026-09-09 | €40,88 | -1,30 % | €41,62 | €41,62 | €39,96 | 76,43K |
| 2026-09-08 | €41,42 | +1,02 % | €40,40 | €41,42 | €40,22 | 91,63K |
| 2026-09-07 | €41,00 | +2,19 % | €41,00 | €41,24 | €40,00 | 98,34K |
| 2026-09-04 | €40,12 | +2,61 % | €40,00 | €40,30 | €39,80 | 87,64K |
| 2026-09-03 | €39,10 | +0,26 % | €39,16 | €39,70 | €38,56 | 94,55K |
| 2026-09-02 | €39,00 | -0,71 % | €39,80 | €39,80 | €38,72 | 106,85K |
| 2026-09-01 | €39,28 | -1,01 % | €39,60 | €40,06 | €38,54 | 153,20K |
| 2026-08-31 | €39,68 | -1,15 % | €39,86 | €40,42 | €39,64 | 70,84K |
| 2026-08-28 | €40,14 | -0,20 % | €40,40 | €41,14 | €40,00 | 87,43K |
| 2026-08-27 | €40,22 | +2,55 % | €41,24 | €41,70 | €39,90 | 143,61K |
| 2026-08-26 | €39,22 | +1,08 % | €38,68 | €39,90 | €38,62 | 110,20K |
| 2026-08-25 | €38,80 | +1,52 % | €39,20 | €39,68 | €38,80 | 73,25K |
| 2026-08-24 | €38,22 | -0,78 % | €38,10 | €38,98 | €37,56 | 95,64K |
| 2026-08-21 | €38,52 | +0,10 % | €38,92 | €39,42 | €38,52 | 66,01K |
| 2026-08-20 | €38,48 | -0,72 % | €39,16 | €39,46 | €38,46 | 90,63K |
| 2026-08-19 | €38,76 | -3,39 % | €40,32 | €40,32 | €38,70 | 90,10K |
| 2026-08-18 | €40,12 | -5,87 % | €42,30 | €42,66 | €40,12 | 184,13K |
| 2026-08-17 | €42,62 | +1,52 % | €42,58 | €43,12 | €42,06 | 165,86K |
| 2026-08-14 | €41,98 | +0,48 % | €41,88 | €42,26 | €41,00 | 156,85K |
| 2026-08-13 | €41,78 | +1,21 % | €41,42 | €42,18 | €40,16 | 208,67K |
| 2026-08-12 | €41,28 | +5,20 % | €40,44 | €42,54 | €38,76 | 353,50K |
| 2026-08-11 | €39,24 | +0,87 % | €38,32 | €39,38 | €38,30 | 128,80K |
| 2026-08-10 | €38,90 | -0,56 % | €39,32 | €40,32 | €38,82 | 148,77K |
| 2026-08-07 | €39,12 | +1,87 % | €38,26 | €39,26 | €38,20 | 100,84K |
| 2026-08-06 | €38,40 | -1,29 % | €38,26 | €38,72 | €37,58 | 126,81K |
| 2026-08-05 | €38,90 | -0,61 % | €40,36 | €40,40 | €38,76 | 117,90K |
| 2026-08-04 | €39,14 | +4,21 % | €38,50 | €39,28 | €38,32 | 113,80K |
| 2026-08-03 | €37,56 | +0,75 % | €37,80 | €37,84 | €36,38 | 96,30K |
| 2026-07-31 | €37,28 | +2,31 % | €38,32 | €38,34 | €37,26 | 185,35K |
| 2026-07-30 | €36,44 | +4,47 % | €35,52 | €36,90 | €34,72 | 172,93K |
| 2026-07-29 | €34,88 | -4,12 % | €35,94 | €36,48 | €34,88 | 174,98K |
| 2026-07-28 | €36,38 | -5,26 % | €37,50 | €37,76 | €36,14 | 269,85K |
| 2026-07-27 | €38,40 | -2,44 % | €39,80 | €39,98 | €38,30 | 133,63K |
| 2026-07-24 | €39,36 | +0,05 % | €38,76 | €39,82 | €38,74 | 97,31K |
| 2026-07-23 | €39,34 | -1,99 % | €39,74 | €40,16 | €38,92 | 125,64K |
| 2026-07-22 | €40,14 | +0,20 % | €39,34 | €40,14 | €39,12 | 104,32K |
| 2026-07-21 | €40,06 | +3,89 % | €39,42 | €40,08 | €38,98 | 167,54K |
| 2026-07-20 | €38,56 | -0,21 % | €39,06 | €39,80 | €38,56 | 116,78K |
| 2026-07-17 | €38,64 | -3,16 % | €39,00 | €39,18 | €38,08 | 199,97K |
| 2026-07-16 | €39,90 | -2,54 % | €41,00 | €41,30 | €39,64 | 130,85K |
| 2026-07-15 | €40,94 | -0,29 % | €43,00 | €43,34 | €40,82 | 273,13K |
| 2026-07-14 | €41,06 | +0,44 % | €40,42 | €41,52 | €40,42 | 108,75K |
| 2026-07-13 | €40,88 | -1,02 % | €40,32 | €41,48 | €40,30 | 173,08K |
| 2026-07-10 | €41,30 | +1,82 % | €40,10 | €41,38 | €40,02 | 176,03K |
| 2026-07-09 | €40,56 | +5,85 % | €40,18 | €40,78 | €39,58 | 160,98K |
| 2026-07-08 | €38,32 | +1,22 % | €38,50 | €39,02 | €37,22 | 249,32K |
| 2026-07-07 | €37,86 | -13,32 % | €41,38 | €41,56 | €37,66 | 511,76K |
| 2026-07-06 | €43,68 | -1,97 % | €43,92 | €44,26 | €43,18 | 87,68K |
| 2026-07-03 | €44,56 | +3,87 % | €43,06 | €44,56 | €43,06 | 116,13K |
| 2026-07-02 | €42,90 | -5,51 % | €44,54 | €45,14 | €42,66 | 195,77K |
| 2026-07-01 | €45,40 | -3,28 % | €47,00 | €47,78 | €45,22 | 153,04K |
| 2026-06-30 | €46,94 | +3,76 % | €46,80 | €47,24 | €46,16 | 150,14K |
| 2026-06-29 | €45,24 | -2,16 % | €46,28 | €46,78 | €44,62 | 167,09K |
| 2026-06-26 | €46,24 | -1,41 % | €45,20 | €46,58 | €45,20 | 189,99K |
| 2026-06-25 | €46,90 | +1,78 % | €47,00 | €47,80 | €45,34 | 264,95K |
| 2026-06-24 | €46,08 | -2,37 % | €47,80 | €48,10 | €45,30 | 166,33K |
| 2026-06-23 | €47,20 | -0,55 % | €46,28 | €48,42 | €46,00 | 240,34K |
| 2026-06-22 | €47,46 | +1,06 % | €47,50 | €47,98 | €46,92 | 156,39K |
| 2026-06-19 | €46,96 | +6,68 % | €44,98 | €46,96 | €44,62 | 376,43K |
| 2026-06-18 | €44,02 | -1,61 % | €45,00 | €45,18 | €44,02 | 378,07K |
| 2026-06-17 | €44,74 | +0,58 % | €44,40 | €45,54 | €44,22 | 145,73K |
| 2026-06-16 | €44,48 | -0,49 % | €45,00 | €45,02 | €44,04 | 104,01K |
| 2026-06-15 | €44,70 | +1,31 % | €45,38 | €45,40 | €44,18 | 129,53K |
| 2026-06-12 | €44,12 | +1,47 % | €44,70 | €44,72 | €43,14 | 131,65K |
| 2026-06-11 | €43,48 | +1,97 % | €42,98 | €43,96 | €42,84 | 160,40K |
| 2026-06-10 | €42,64 | -2,29 % | €43,00 | €43,66 | €41,64 | 167,57K |
| 2026-06-09 | €43,64 | -0,73 % | €44,40 | €44,82 | €43,24 | 254,17K |
| 2026-06-08 | €43,96 | -0,68 % | €42,70 | €44,48 | €42,34 | 233,19K |
| 2026-06-05 | €44,26 | -4,41 % | €45,80 | €45,82 | €43,98 | 312,96K |
| 2026-06-04 | €46,30 | -3,06 % | €47,48 | €47,48 | €45,74 | 184,16K |
| 2026-06-03 | €47,76 | +1,57 % | €47,12 | €48,30 | €46,40 | 174,39K |
| 2026-06-02 | €47,02 | +2,44 % | €45,82 | €47,40 | €45,80 | 238,02K |
| 2026-06-01 | €45,90 | -0,22 % | €46,68 | €46,68 | €44,94 | 221,69K |
| 2026-05-29 | €46,00 | +1,81 % | €45,82 | €46,42 | €45,10 | 432,17K |
| 2026-05-28 | €45,18 | +1,12 % | €45,16 | €45,64 | €44,66 | 139,95K |