WKN: | A2NB60 |
ISIN: | DE000A2NB601 |
Land: | Deutschland |
Branche: | Technologie |
Sektor: | Elektronik/Elektrotechnik |
Weshalb die Jenoptik-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
19,88 20,20 |
20,50 19,88 |
19,88 | 20,20 |
4.211.654 1,81% |
1,81% |
14.07.2025 |
19,48 19,84 |
19,84 19,47 |
19,47 | 19,84 |
1.394.573 -0,10% |
-0,10% |
11.07.2025 |
19,81 19,86 |
19,97 19,69 |
19,69 | 19,86 |
2.037.686 -0,60% |
-0,60% |
10.07.2025 |
19,78 19,98 |
20,10 19,62 |
19,62 | 19,98 |
2.717.981 1,06% |
1,06% |
09.07.2025 |
19,72 19,77 |
19,96 19,48 |
19,48 | 19,77 |
3.105.859 0,10% |
0,10% |
08.07.2025 |
19,48 19,75 |
19,84 19,40 |
19,40 | 19,75 |
2.305.144 1,18% |
1,18% |
07.07.2025 |
19,31 19,52 |
19,79 19,30 |
19,30 | 19,52 |
2.072.066 0,72% |
0,72% |
04.07.2025 |
19,29 19,38 |
19,48 19,17 |
19,17 | 19,38 |
1.771.319 -0,62% |
-0,62% |
03.07.2025 |
19,57 19,50 |
19,74 19,44 |
19,44 | 19,50 |
1.799.541 -0,61% |
-0,61% |
02.07.2025 |
19,36 19,62 |
19,68 19,35 |
19,35 | 19,62 |
1.674.099 1,61% |
1,61% |
01.07.2025 |
19,47 19,31 |
19,51 19,08 |
19,08 | 19,31 |
1.753.197 -1,13% |
-1,13% |
30.06.2025 |
19,90 19,53 |
19,92 19,53 |
19,53 | 19,53 |
2.239.084 -1,51% |
-1,51% |
27.06.2025 |
19,25 19,83 |
19,83 19,06 |
19,06 | 19,83 |
4.636.074 2,64% |
2,64% |
26.06.2025 |
19,05 19,32 |
19,32 19,03 |
19,03 | 19,32 |
2.421.244 1,68% |
1,68% |
25.06.2025 |
19,00 19,00 |
19,18 18,87 |
18,87 | 19,00 |
2.821.445 0,21% |
0,21% |
24.06.2025 |
19,07 18,96 |
19,26 18,85 |
18,85 | 18,96 |
3.895.204 2,49% |
2,49% |
23.06.2025 |
18,42 18,50 |
18,68 18,33 |
18,33 | 18,50 |
2.747.555 0,49% |
0,49% |
20.06.2025 |
18,70 18,41 |
18,86 18,34 |
18,34 | 18,41 |
29.038.392 0,05% |
0,05% |
19.06.2025 |
18,50 18,40 |
18,76 18,40 |
18,40 | 18,40 |
2.063.749 -2,08% |
-2,08% |
18.06.2025 |
19,07 18,79 |
19,10 18,57 |
18,57 | 18,79 |
5.158.997 -1,93% |
-1,93% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
22,46 21,78 |
23,26 21,08 |
21,08 | 21,78 | -3,03% |
Februar |
21,78 22,14 |
23,14 21,12 |
21,12 | 22,14 | 1,65% |
März |
22,14 19,35 |
24,24 19,35 |
19,35 | 19,35 | -12,60% |
April |
19,35 17,44 |
19,26 15,67 |
15,67 | 17,44 | -9,87% |
Mai |
17,44 19,26 |
19,75 17,44 |
17,44 | 19,26 | 10,44% |
Juni |
19,26 19,83 |
20,10 18,33 |
18,33 | 19,83 | 2,96% |
Juli |
19,83 20,32 |
20,32 19,34 |
19,34 | 20,32 | 2,47% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
22,46 20,32 |
24,24 15,67 |
15,67 | 20,32 | -9,53% |
2024 |
28,44 22,46 |
30,68 20,44 |
20,44 | 22,46 | -21,03% |
2023 |
25,58 28,44 |
33,10 20,10 |
20,10 | 28,44 | 11,18% |
2022 |
37,04 25,58 |
37,20 18,74 |
18,74 | 25,58 | -30,94% |
2021 |
25,10 37,04 |
37,70 22,48 |
22,48 | 37,04 | 47,57% |
2020 |
25,52 25,10 |
27,36 13,97 |
13,97 | 25,10 | -1,65% |
2019 |
23,14 25,52 |
36,45 21,00 |
21,00 | 25,52 | 10,29% |
2018 |
27,78 23,14 |
39,54 23,12 |
23,12 | 23,14 | -16,71% |
2017 |
16,18 27,78 |
29,64 16,08 |
16,08 | 27,78 | 71,68% |
2016 |
14,56 16,18 |
16,64 11,10 |
11,10 | 16,18 | 11,16% |
2015 |
10,45 14,56 |
15,01 10,18 |
10,18 | 14,56 | 39,32% |
2014 |
12,23 10,45 |
13,58 8,20 |
8,20 | 10,45 | -14,57% |
2013 |
7,40 12,23 |
13,87 7,40 |
7,40 | 12,23 | 65,23% |
2012 |
4,54 7,40 |
8,00 4,53 |
4,53 | 7,40 | 63,13% |
2011 |
5,36 4,54 |
6,61 4,33 |
4,33 | 4,54 | -15,29% |
2010 |
3,80 5,36 |
5,76 3,80 |
3,80 | 5,36 | 40,97% |
2009 |
4,98 3,80 |
6,21 2,87 |
2,87 | 3,80 | -23,69% |
2008 |
5,96 4,98 |
6,00 3,41 |
3,41 | 4,98 | -16,44% |
2007 |
7,46 5,96 |
8,19 5,53 |
5,53 | 5,96 | -20,11% |
2006 |
7,64 7,46 |
8,29 6,35 |
6,35 | 7,46 | -2,36% |
2005 |
7,82 7,64 |
9,79 6,83 |
6,83 | 7,64 | -2,30% |
2004 |
8,95 7,82 |
11,80 6,05 |
6,05 | 7,82 | -12,63% |
2003 |
8,71 8,95 |
12,12 6,81 |
6,81 | 8,95 | 2,77% |
2002 |
19,84 8,71 |
22,20 8,41 |
8,41 | 8,71 | -56,09% |
2001 |
26,79 19,84 |
29,97 13,32 |
13,32 | 19,84 | -25,96% |
2000 |
14,34 26,79 |
34,09 13,61 |
13,61 | 26,79 | 86,83% |
1999 |
15,89 14,34 |
16,75 12,13 |
12,13 | 14,34 | -9,77% |
1998 |
19,89 15,89 |
27,00 15,15 |
15,15 | 15,89 | -20,09% |