Jenoptik

JENGn
🏛️ Deutschland →
17.11
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 37.04 37.04 37.04 37.04 0.0M
2021-12-29 37.02 37.02 37.02 37.02 0.0M
2021-12-28 37.24 37.70 37.24 37.70 0.0M
2021-12-27 36.50 36.50 36.50 36.50 0.0M
2021-12-23 36.14 36.74 36.14 36.74 0.0M
2021-12-22 35.66 36.38 35.66 36.38 0.0M
2021-12-21 35.36 35.48 35.32 35.48 0.0M
2021-12-20 34.34 35.02 34.34 34.80 0.0M
2021-12-17 35.50 35.50 34.76 34.76 0.0M
2021-12-16 36.38 36.66 35.94 35.94 0.0M
2021-12-15 34.90 35.60 34.90 35.58 0.0M
2021-12-14 36.06 36.06 34.70 34.90 0.0M
2021-12-13 36.50 36.80 36.48 36.66 0.0M
2021-12-10 36.44 36.44 36.14 36.18 0.0M
2021-12-09 36.70 37.30 36.70 36.98 0.0M
2021-12-08 36.92 36.92 36.54 36.76 0.0M
2021-12-07 34.88 37.02 34.88 37.02 0.0M
2021-12-06 35.36 35.38 34.10 34.50 0.0M
2021-12-03 35.60 35.92 35.60 35.92 0.0M
2021-12-02 36.78 37.60 35.00 35.66 0.0M
2021-12-01 36.26 37.62 36.26 36.96 0.0M
2021-11-30 34.98 36.74 34.70 35.96 0.0M
2021-11-29 34.62 35.42 34.50 35.34 0.0M
2021-11-26 33.78 35.00 33.78 35.00 0.0M
2021-11-25 33.24 36.00 33.24 35.16 0.0M
2021-11-24 32.26 32.40 31.96 32.00 0.0M
2021-11-23 33.38 33.38 32.80 32.80 0.0M
2021-11-22 33.74 34.00 33.68 33.68 0.0M
2021-11-19 33.90 34.00 33.68 33.68 0.0M
2021-11-18 34.04 34.04 33.56 33.96 0.0M
2021-11-17 33.84 34.08 33.84 34.08 0.0M
2021-11-16 34.02 34.02 33.86 33.86 0.0M
2021-11-15 34.38 34.38 33.70 34.00 0.0M
2021-11-12 33.58 34.54 33.58 34.54 0.0M
2021-11-11 33.66 33.84 32.94 33.76 0.0M
2021-11-10 35.02 35.70 33.50 34.00 0.0M
2021-11-09 34.86 35.20 34.66 35.06 0.0M
2021-11-08 34.72 34.72 34.60 34.60 0.0M
2021-11-05 34.16 34.72 34.16 34.66 0.0M
2021-11-04 34.22 34.76 34.22 34.34 0.0M
2021-11-03 34.12 34.18 33.72 34.18 0.0M
2021-11-02 33.50 34.18 33.50 34.06 0.0M
2021-11-01 33.04 33.54 33.04 33.54 0.0M
2021-10-29 33.50 33.50 32.82 33.30 0.0M
2021-10-28 32.62 33.00 32.62 33.00 0.0M
2021-10-27 33.00 33.00 32.96 32.96 0.0M
2021-10-26 31.90 33.44 31.90 32.96 0.0M
2021-10-25 32.12 32.12 31.98 31.98 0.0M
2021-10-22 32.16 32.44 32.02 32.02 0.0M
2021-10-21 32.02 32.32 32.00 32.04 0.0M
2021-10-20 31.88 32.38 31.88 32.20 0.0M
2021-10-19 30.36 31.86 30.36 31.72 0.0M
2021-10-18 30.58 30.58 30.46 30.46 0.0M
2021-10-15 29.96 30.60 29.96 30.60 0.0M
2021-10-14 29.54 29.78 29.54 29.78 0.0M
2021-10-13 28.86 28.86 28.86 28.86 0.0M
2021-10-12 28.36 28.36 28.36 28.36 0.0M
2021-10-11 28.40 28.86 28.24 28.86 0.0M
2021-10-08 28.36 28.36 28.30 28.30 0.0M
2021-10-07 28.12 28.28 27.92 28.16 0.0M
2021-10-06 27.70 27.84 27.50 27.84 0.0M
2021-10-05 27.64 27.96 27.60 27.96 0.0M
2021-10-04 28.50 28.60 27.40 27.58 0.0M
2021-10-01 29.00 29.00 28.50 28.50 0.0M
2021-09-30 29.98 29.98 29.36 29.36 0.0M
2021-09-29 30.20 30.20 29.62 29.62 0.0M
2021-09-28 31.66 31.66 30.00 30.00 0.0M
2021-09-27 32.00 32.00 31.56 31.56 0.0M
2021-09-24 32.24 32.24 31.80 31.84 0.0M
2021-09-23 31.34 32.38 31.34 32.38 0.0M
2021-09-22 31.30 31.30 30.84 30.84 0.0M
2021-09-21 30.62 31.16 30.62 31.16 0.0M
2021-09-20 30.10 30.70 29.74 30.60 0.0M
2021-09-17 30.74 31.04 30.42 30.42 0.0M
2021-09-16 30.36 30.54 30.36 30.54 0.0M
2021-09-15 29.94 30.54 29.94 30.54 0.0M
2021-09-14 30.22 30.22 30.08 30.08 0.0M
2021-09-13 30.78 30.78 30.78 30.78 0.0M
2021-09-10 30.52 30.90 30.52 30.74 0.0M
2021-09-09 29.72 30.70 29.30 30.70 0.0M
2021-09-08 30.62 30.62 29.84 29.88 0.0M
2021-09-07 30.48 30.48 30.48 30.48 0.0M
2021-09-06 31.04 31.04 30.46 30.66 0.0M
2021-09-03 31.58 31.58 31.08 31.08 0.0M
2021-09-02 30.86 31.64 30.86 31.64 0.0M
2021-09-01 30.70 30.94 30.70 30.94 0.0M
2021-08-31 30.76 30.76 30.74 30.74 0.0M
2021-08-30 30.32 30.98 30.32 30.76 0.0M
2021-08-27 29.64 30.18 29.64 30.18 0.0M
2021-08-26 29.72 29.90 29.68 29.74 0.0M
2021-08-25 29.74 29.74 29.74 29.74 0.0M
2021-08-24 29.58 29.80 29.52 29.80 0.0M
2021-08-23 29.16 29.62 29.16 29.62 0.0M
2021-08-20 28.92 29.12 28.60 29.12 0.0M
2021-08-19 29.92 29.92 28.94 29.14 0.0M
2021-08-18 29.90 30.14 29.88 30.14 0.0M
2021-08-17 29.64 30.04 29.64 30.00 0.0M
2021-08-16 29.60 29.60 29.50 29.56 0.0M
2021-08-13 30.92 30.92 29.70 29.76 0.0M
2021-08-12 30.16 31.06 30.16 31.06 0.0M
2021-08-11 30.52 30.52 29.96 30.34 0.0M
2021-08-10 29.82 30.04 29.82 30.04 0.0M
2021-08-09 29.92 30.20 29.84 29.84 0.0M
2021-08-06 29.34 30.00 29.34 29.86 0.0M
2021-08-05 29.34 29.46 29.34 29.46 0.0M
2021-08-04 28.98 29.18 28.98 29.16 0.0M
2021-08-03 29.06 29.42 29.06 29.10 0.0M
2021-08-02 28.96 29.32 28.96 29.10 0.0M
2021-07-30 28.64 29.04 28.64 29.02 0.0M
2021-07-29 28.84 29.08 28.84 29.08 0.0M
2021-07-28 28.52 29.08 28.52 29.04 0.0M
2021-07-27 29.00 29.12 28.06 28.06 0.0M
2021-07-26 29.38 29.38 28.78 28.78 0.0M
2021-07-23 28.80 29.60 28.76 29.52 0.0M
2021-07-22 28.66 29.02 28.66 28.74 0.0M
2021-07-21 27.42 28.58 27.08 28.58 0.0M
2021-07-20 26.96 28.00 26.96 27.12 0.0M
2021-07-19 26.72 26.98 26.50 26.94 0.0M
2021-07-16 25.64 27.22 25.64 27.00 0.0M
2021-07-15 24.42 25.50 24.10 25.12 0.0M
2021-07-14 24.82 24.84 24.58 24.58 0.0M
2021-07-13 23.90 24.98 23.90 24.98 0.0M
2021-07-12 23.98 24.00 23.90 23.90 0.0M
2021-07-09 23.46 23.78 23.46 23.78 0.0M
2021-07-08 23.76 23.76 23.76 23.76 0.0M
2021-07-07 23.72 23.72 23.72 23.72 0.0M
2021-07-06 23.76 23.84 23.76 23.84 0.0M
2021-07-05 23.76 23.92 23.50 23.90 0.0M
2021-07-02 23.06 23.48 23.06 23.48 0.0M
2021-07-01 23.12 23.12 23.08 23.08 0.0M
2021-06-30 23.52 23.52 22.90 23.14 0.0M
2021-06-29 23.62 23.62 23.44 23.46 0.0M
2021-06-28 23.76 23.80 23.50 23.50 0.0M
2021-06-25 23.48 23.48 23.44 23.44 0.0M
2021-06-24 23.28 23.44 23.28 23.44 0.0M
2021-06-23 23.46 23.46 23.16 23.16 0.0M
2021-06-22 23.70 23.82 23.70 23.82 0.0M
2021-06-21 23.70 23.72 23.60 23.60 0.0M
2021-06-18 23.88 24.22 23.88 24.12 0.0M
2021-06-17 24.12 24.12 24.12 24.12 0.0M
2021-06-16 24.42 24.42 24.10 24.36 0.0M
2021-06-15 24.74 24.74 24.50 24.54 0.0M
2021-06-14 24.90 24.90 24.56 24.72 0.0M
2021-06-11 24.08 24.70 24.08 24.50 0.0M
2021-06-10 24.52 24.52 24.52 24.52 0.0M
2021-06-09 24.74 25.20 24.74 24.78 0.0M
2021-06-08 24.38 24.60 24.38 24.60 0.0M
2021-06-07 24.02 24.18 24.02 24.06 0.0M
2021-06-04 24.00 24.06 23.70 23.96 0.0M
2021-06-03 24.12 24.12 23.68 23.90 0.0M
2021-06-02 24.56 24.56 24.32 24.32 0.0M
2021-06-01 24.36 24.60 24.36 24.54 0.0M
2021-05-31 24.28 24.28 24.28 24.28 0.0M
2021-05-28 23.78 24.40 23.78 24.40 0.0M
2021-05-27 23.82 23.82 23.26 23.30 0.0M
2021-05-26 23.60 23.70 23.60 23.70 0.0M
2021-05-25 24.36 24.36 23.52 23.76 0.0M
2021-05-21 23.88 23.88 23.54 23.58 0.0M
2021-05-20 23.48 23.74 23.48 23.74 0.0M
2021-05-19 23.34 23.46 23.10 23.46 0.0M
2021-05-18 23.10 23.48 23.06 23.48 0.0M
2021-05-17 23.16 23.16 22.50 23.06 0.0M
2021-05-14 22.62 22.98 22.62 22.98 0.0M
2021-05-13 22.30 22.80 22.10 22.60 0.0M
2021-05-12 23.12 23.22 22.48 22.48 0.0M
2021-05-11 24.44 24.44 21.84 23.46 0.0M
2021-05-10 25.26 25.50 24.60 24.66 0.0M
2021-05-07 24.74 25.18 24.74 25.18 0.0M
2021-05-06 25.02 25.12 24.60 24.68 0.0M
2021-05-05 24.74 24.98 24.64 24.98 0.0M
2021-05-04 25.96 25.96 24.50 24.64 0.0M
2021-05-03 25.70 25.96 25.42 25.96 0.0M
2021-04-30 25.70 25.76 25.60 25.60 0.0M
2021-04-29 26.54 26.54 26.16 26.16 0.0M
2021-04-28 26.90 26.90 26.68 26.68 0.0M
2021-04-27 27.26 27.26 26.86 26.92 0.0M
2021-04-26 26.20 27.10 26.20 27.04 0.0M
2021-04-23 25.98 26.06 25.98 26.02 0.0M
2021-04-22 26.12 26.30 25.90 26.24 0.0M
2021-04-21 25.70 25.86 25.64 25.64 0.0M
2021-04-20 26.02 26.88 25.80 25.92 0.0M
2021-04-19 25.38 25.46 25.14 25.42 0.0M
2021-04-16 25.60 25.60 25.10 25.22 0.0M
2021-04-15 25.70 25.70 25.40 25.44 0.0M
2021-04-14 25.78 25.78 25.72 25.72 0.0M
2021-04-13 25.58 25.84 25.58 25.80 0.0M
2021-04-12 26.06 26.06 25.62 25.76 0.0M
2021-04-09 26.12 26.12 26.08 26.10 0.0M
2021-04-08 26.30 26.32 26.30 26.32 0.0M
2021-04-07 26.68 26.68 26.28 26.28 0.0M
2021-04-06 26.38 26.74 26.38 26.66 0.0M
2021-04-01 25.82 25.94 25.68 25.92 0.0M
2021-03-31 25.74 25.86 25.66 25.66 0.0M
2021-03-30 25.98 26.00 25.50 25.66 0.0M
2021-03-29 26.06 26.32 25.78 25.78 0.0M
2021-03-26 26.88 26.88 25.56 25.80 0.0M
2021-03-25 27.66 27.66 25.44 26.56 0.0M
2021-03-24 27.44 27.86 27.44 27.76 0.0M
2021-03-23 27.66 27.80 27.00 27.80 0.0M
2021-03-22 28.28 28.28 27.90 27.90 0.0M
2021-03-19 28.10 28.20 27.50 28.20 0.0M
2021-03-18 28.00 28.48 28.00 28.48 0.0M
2021-03-17 28.10 28.56 27.74 27.78 0.0M
2021-03-16 27.14 27.98 27.14 27.98 0.0M
2021-03-15 26.50 27.24 26.50 27.24 0.0M
2021-03-12 26.70 26.70 26.56 26.56 0.0M
2021-03-11 26.46 26.86 26.46 26.86 0.0M
2021-03-10 26.94 26.94 26.36 26.36 0.0M
2021-03-09 26.40 26.98 26.40 26.80 0.0M
2021-03-08 25.86 26.38 25.86 26.38 0.0M
2021-03-05 26.58 26.58 26.26 26.36 0.0M
2021-03-04 27.34 27.38 26.70 26.94 0.0M
2021-03-03 27.40 27.64 27.40 27.64 0.0M
2021-03-02 26.76 27.46 26.76 27.40 0.0M
2021-03-01 26.94 26.94 26.56 26.56 0.0M
2021-02-26 26.52 26.74 26.52 26.74 0.0M
2021-02-25 27.38 27.38 27.38 27.38 0.0M
2021-02-24 27.02 27.58 27.00 27.58 0.0M
2021-02-23 26.68 26.70 25.96 26.62 0.0M
2021-02-22 27.40 27.74 26.66 26.66 0.0M
2021-02-19 28.20 28.20 27.72 27.90 0.0M
2021-02-18 27.90 28.08 27.90 28.08 0.0M
2021-02-17 28.48 28.48 27.98 27.98 0.0M
2021-02-16 28.74 28.74 28.52 28.52 0.0M
2021-02-15 28.74 28.74 28.44 28.44 0.0M
2021-02-12 28.62 28.62 28.62 28.62 0.0M
2021-02-11 28.54 29.10 28.54 28.76 0.0M
2021-02-10 29.72 29.72 28.64 28.64 0.0M
2021-02-09 29.52 29.52 29.06 29.48 0.0M
2021-02-08 29.12 29.54 29.12 29.22 0.0M
2021-02-05 29.80 29.80 29.00 29.16 0.0M
2021-02-04 30.26 30.26 29.30 29.70 0.0M
2021-02-03 29.56 29.82 29.44 29.82 0.0M
2021-02-02 28.14 29.38 28.14 29.20 0.0M
2021-02-01 28.86 28.86 28.52 28.60 0.0M
2021-01-29 28.32 28.66 28.10 28.38 0.0M
2021-01-28 28.02 28.90 27.90 28.82 0.0M
2021-01-27 29.00 29.22 27.72 28.22 0.0M
2021-01-26 27.44 28.20 27.38 27.92 0.0M
2021-01-25 25.92 28.14 25.92 27.78 0.0M
2021-01-22 25.36 25.38 25.04 25.38 0.0M
2021-01-21 25.46 25.50 25.46 25.50 0.0M
2021-01-20 24.06 25.76 24.06 25.38 0.0M
2021-01-19 24.10 24.10 24.04 24.10 0.0M
2021-01-18 23.64 23.86 23.64 23.86 0.0M
2021-01-15 24.92 24.92 23.64 23.90 0.0M
2021-01-14 25.28 25.28 25.04 25.12 0.0M
2021-01-13 24.62 25.12 24.62 25.12 0.0M
2021-01-12 25.00 25.00 24.66 24.94 0.0M
2021-01-11 25.92 25.92 24.80 24.96 0.0M
2021-01-08 25.16 26.26 25.16 26.04 0.0M
2021-01-07 24.60 25.00 24.60 25.00 0.0M
2021-01-06 24.84 24.84 24.58 24.58 0.0M
2021-01-05 24.84 24.90 24.84 24.88 0.0M
2021-01-04 25.20 25.20 24.90 24.90 0.0M