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
2022-12-30 25.58 25.58 25.58 25.58 0.0M
2022-12-29 25.22 25.82 25.22 25.82 0.0M
2022-12-28 25.80 25.82 25.64 25.64 0.0M
2022-12-27 25.76 25.88 25.76 25.88 0.0M
2022-12-23 25.20 25.44 25.20 25.44 0.0M
2022-12-22 25.86 26.00 25.86 26.00 0.0M
2022-12-21 25.28 25.72 25.28 25.72 0.0M
2022-12-20 25.28 25.28 25.28 25.28 0.0M
2022-12-19 25.56 25.56 25.52 25.52 0.0M
2022-12-16 26.28 26.28 26.24 26.24 0.0M
2022-12-15 26.36 26.36 26.10 26.10 0.0M
2022-12-14 26.56 26.56 26.56 26.56 0.0M
2022-12-13 26.04 26.20 26.04 26.20 0.0M
2022-12-12 25.56 25.56 25.56 25.56 0.0M
2022-12-09 26.14 26.14 25.92 25.92 0.0M
2022-12-08 26.08 26.30 26.00 26.30 0.0M
2022-12-07 26.46 26.46 26.22 26.22 0.0M
2022-12-06 27.78 27.78 26.64 26.64 0.0M
2022-12-05 27.58 28.24 27.58 28.08 0.0M
2022-12-02 26.72 27.84 26.72 27.70 0.0M
2022-12-01 26.68 26.74 26.68 26.74 0.0M
2022-11-30 26.02 26.02 26.02 26.02 0.0M
2022-11-29 26.30 26.30 25.98 25.98 0.0M
2022-11-28 26.96 26.96 26.00 26.00 0.0M
2022-11-25 27.52 27.52 27.16 27.16 0.0M
2022-11-24 27.28 27.70 27.28 27.54 0.0M
2022-11-23 27.10 27.40 26.90 27.22 0.0M
2022-11-22 26.96 27.12 26.78 27.12 0.0M
2022-11-21 27.38 27.38 26.82 26.82 0.0M
2022-11-18 26.68 27.30 26.48 27.26 0.0M
2022-11-17 25.98 25.98 25.98 25.98 0.0M
2022-11-16 25.84 25.90 25.84 25.90 0.0M
2022-11-15 25.70 26.18 25.70 26.18 0.0M
2022-11-14 25.48 25.84 25.32 25.68 0.0M
2022-11-11 24.68 25.68 24.68 25.50 0.0M
2022-11-10 23.98 24.54 23.34 24.54 0.0M
2022-11-09 24.04 24.72 24.04 24.30 0.0M
2022-11-08 23.04 24.30 23.02 24.16 0.0M
2022-11-07 22.48 22.72 22.48 22.72 0.0M
2022-11-04 22.04 22.56 22.04 22.56 0.0M
2022-11-03 21.98 22.10 21.98 22.06 0.0M
2022-11-02 22.58 22.58 22.32 22.32 0.0M
2022-11-01 22.52 22.52 22.52 22.52 0.0M
2022-10-31 22.90 22.90 22.90 22.90 0.0M
2022-10-28 23.16 23.18 22.80 23.18 0.0M
2022-10-27 23.58 23.58 23.04 23.04 0.0M
2022-10-26 22.84 23.68 22.84 23.68 0.0M
2022-10-25 21.64 23.06 21.64 23.06 0.0M
2022-10-24 20.86 21.36 20.86 21.36 0.0M
2022-10-21 20.78 20.78 20.68 20.68 0.0M
2022-10-20 20.60 20.78 20.54 20.54 0.0M
2022-10-19 20.60 20.72 20.48 20.48 0.0M
2022-10-18 20.32 20.84 20.32 20.84 0.0M
2022-10-17 20.00 20.26 20.00 20.26 0.0M
2022-10-14 20.08 20.10 20.08 20.10 0.0M
2022-10-13 19.64 19.64 18.74 18.74 0.0M
2022-10-12 20.12 20.20 20.12 20.20 0.0M
2022-10-11 20.46 20.52 20.10 20.12 0.0M
2022-10-10 20.62 20.78 20.62 20.78 0.0M
2022-10-07 21.84 21.84 21.54 21.54 0.0M
2022-10-06 22.14 22.14 21.86 21.86 0.0M
2022-10-05 21.66 22.04 21.66 22.02 0.0M
2022-10-04 21.00 21.84 21.00 21.84 0.0M
2022-10-03 19.96 19.96 19.96 19.96 0.0M
2022-09-30 19.50 19.89 19.50 19.89 0.0M
2022-09-29 20.02 20.02 19.39 19.39 0.0M
2022-09-28 19.77 20.34 19.77 20.34 0.0M
2022-09-27 20.38 20.38 20.38 20.38 0.0M
2022-09-26 20.06 20.76 20.06 20.72 0.0M
2022-09-23 21.36 21.36 20.34 20.34 0.0M
2022-09-22 21.06 21.46 21.06 21.32 0.0M
2022-09-21 21.40 21.40 21.40 21.40 0.0M
2022-09-20 21.90 21.90 21.50 21.50 0.0M
2022-09-19 21.22 21.34 21.20 21.34 0.0M
2022-09-16 21.72 21.72 21.00 21.04 0.0M
2022-09-15 22.16 22.16 22.16 22.16 0.0M
2022-09-14 22.18 22.18 22.18 22.18 0.0M
2022-09-13 23.22 23.28 22.78 23.02 0.0M
2022-09-12 22.74 23.02 22.74 23.02 0.0M
2022-09-09 21.66 21.66 21.66 21.66 0.0M
2022-09-08 21.22 21.72 21.18 21.54 0.0M
2022-09-07 20.78 21.08 20.78 21.08 0.0M
2022-09-06 20.74 20.74 20.74 20.74 0.0M
2022-09-05 20.50 20.92 20.50 20.92 0.0M
2022-09-02 20.84 20.84 20.74 20.84 0.0M
2022-09-01 20.90 20.90 20.68 20.68 0.0M
2022-08-31 21.24 21.24 21.06 21.06 0.0M
2022-08-30 21.26 21.26 21.00 21.00 0.0M
2022-08-29 20.92 21.28 20.92 21.28 0.0M
2022-08-26 22.04 22.04 21.82 21.86 0.0M
2022-08-25 21.92 21.92 21.90 21.90 0.0M
2022-08-24 21.54 21.54 21.54 21.54 0.0M
2022-08-23 21.62 21.74 21.26 21.74 0.0M
2022-08-22 22.78 22.78 22.00 22.00 0.0M
2022-08-19 23.14 23.14 22.92 22.92 0.0M
2022-08-18 22.84 23.22 22.84 23.22 0.0M
2022-08-17 23.72 23.72 22.86 22.90 0.0M
2022-08-16 23.84 23.84 23.50 23.50 0.0M
2022-08-15 24.02 24.02 23.72 23.78 0.0M
2022-08-12 24.36 24.36 23.78 23.98 0.0M
2022-08-11 23.82 24.54 23.78 24.54 0.0M
2022-08-10 22.86 23.70 22.86 23.68 0.0M
2022-08-09 22.96 22.96 21.64 21.64 0.0M
2022-08-08 23.16 23.16 23.16 23.16 0.0M
2022-08-05 23.80 23.92 23.26 23.26 0.0M
2022-08-04 23.74 23.86 23.74 23.80 0.0M
2022-08-03 22.96 22.96 22.96 22.96 0.0M
2022-08-02 23.68 23.68 23.68 23.68 0.0M
2022-08-01 23.44 24.00 23.44 24.00 0.0M
2022-07-29 23.16 23.16 23.16 23.16 0.0M
2022-07-28 23.02 23.02 23.02 23.02 0.0M
2022-07-27 22.30 22.52 22.30 22.32 0.0M
2022-07-26 22.50 22.50 22.50 22.50 0.0M
2022-07-25 22.94 22.94 22.94 22.94 0.0M
2022-07-22 22.34 22.86 22.34 22.82 0.0M
2022-07-21 22.10 22.10 22.04 22.04 0.0M
2022-07-20 22.00 22.12 22.00 22.12 0.0M
2022-07-19 20.98 22.20 20.98 22.20 0.0M
2022-07-18 21.34 21.34 21.26 21.26 0.0M
2022-07-15 20.86 20.86 20.86 20.86 0.0M
2022-07-14 21.02 21.02 20.50 20.90 0.0M
2022-07-13 21.16 21.16 21.16 21.16 0.0M
2022-07-12 21.22 21.22 21.22 21.22 0.0M
2022-07-11 21.84 21.84 21.46 21.56 0.0M
2022-07-08 21.50 21.66 21.40 21.54 0.0M
2022-07-07 21.38 21.48 21.38 21.48 0.0M
2022-07-06 20.52 21.06 20.52 21.06 0.0M
2022-07-05 20.82 20.82 20.00 20.00 0.0M
2022-07-04 21.56 21.66 20.84 20.84 0.0M
2022-07-01 21.14 21.16 20.96 21.16 0.0M
2022-06-30 21.40 21.40 21.18 21.18 0.0M
2022-06-29 22.36 22.36 21.54 21.54 0.0M
2022-06-28 22.06 22.66 22.06 22.66 0.0M
2022-06-27 22.04 22.36 22.04 22.22 0.0M
2022-06-24 21.54 21.92 21.54 21.92 0.0M
2022-06-23 22.12 22.12 21.48 21.48 0.0M
2022-06-22 21.80 21.96 21.62 21.92 0.0M
2022-06-21 22.12 22.30 22.12 22.16 0.0M
2022-06-20 21.90 22.06 21.90 21.96 0.0M
2022-06-17 21.58 22.00 21.58 22.00 0.0M
2022-06-16 22.64 22.64 21.42 21.42 0.0M
2022-06-15 22.30 22.70 22.30 22.70 0.0M
2022-06-14 22.98 22.98 22.50 22.50 0.0M
2022-06-13 23.42 23.60 23.00 23.04 0.0M
2022-06-10 24.68 24.68 23.70 23.70 0.0M
2022-06-09 25.62 25.62 25.08 25.08 0.0M
2022-06-08 26.36 26.36 25.96 25.96 0.0M
2022-06-07 25.92 25.92 25.90 25.90 0.0M
2022-06-06 26.14 26.14 26.14 26.14 0.0M
2022-06-03 26.54 26.54 26.38 26.38 0.0M
2022-06-02 26.26 26.26 26.26 26.26 0.0M
2022-06-01 26.20 26.20 26.02 26.02 0.0M
2022-05-31 26.36 26.36 26.36 26.36 0.0M
2022-05-30 25.92 26.36 25.92 26.36 0.0M
2022-05-27 25.08 25.34 25.08 25.14 0.0M
2022-05-26 24.54 24.58 24.54 24.58 0.0M
2022-05-25 25.16 25.16 24.58 24.58 0.0M
2022-05-24 25.62 25.62 25.08 25.14 0.0M
2022-05-23 26.08 26.08 25.96 25.96 0.0M
2022-05-20 25.64 26.10 25.38 25.38 0.0M
2022-05-19 25.30 25.62 25.00 25.62 0.0M
2022-05-18 26.40 26.40 25.50 25.50 0.0M
2022-05-17 25.58 26.20 25.58 26.02 0.0M
2022-05-16 25.24 25.34 25.24 25.34 0.0M
2022-05-13 24.66 24.66 24.66 24.66 0.0M
2022-05-12 23.38 24.08 23.38 24.08 0.0M
2022-05-11 24.44 24.44 22.26 23.58 0.0M
2022-05-10 24.30 24.36 24.20 24.36 0.0M
2022-05-09 25.08 25.10 24.04 24.46 0.0M
2022-05-06 26.22 26.22 25.18 25.22 0.0M
2022-05-05 26.90 26.90 26.52 26.52 0.0M
2022-05-04 25.80 26.78 25.80 26.78 0.0M
2022-05-03 25.70 25.80 25.46 25.74 0.0M
2022-05-02 26.52 26.66 25.24 25.38 0.0M
2022-04-29 26.92 26.92 26.92 26.92 0.0M
2022-04-28 26.16 26.16 26.16 26.16 0.0M
2022-04-27 25.58 26.00 25.58 26.00 0.0M
2022-04-26 26.12 26.66 26.00 26.00 0.0M
2022-04-25 25.44 26.00 25.08 25.86 0.0M
2022-04-22 25.68 25.86 25.64 25.78 0.0M
2022-04-21 25.58 26.30 25.58 26.20 0.0M
2022-04-20 24.20 26.02 24.20 25.58 0.0M
2022-04-19 24.28 24.28 24.06 24.16 0.0M
2022-04-14 23.94 24.42 23.72 24.42 0.0M
2022-04-13 23.70 23.86 23.70 23.86 0.0M
2022-04-12 23.44 23.88 23.40 23.88 0.0M
2022-04-11 23.74 23.74 23.42 23.50 0.0M
2022-04-08 24.28 24.36 24.18 24.18 0.0M
2022-04-07 24.66 24.78 24.24 24.24 0.0M
2022-04-06 26.00 26.00 24.36 24.82 0.0M
2022-04-05 26.38 26.48 26.18 26.18 0.0M
2022-04-04 26.36 26.46 26.00 26.42 0.0M
2022-04-01 27.50 27.50 26.00 26.24 0.0M
2022-03-31 28.60 28.72 27.50 27.68 0.0M
2022-03-30 29.78 29.78 28.70 28.70 0.0M
2022-03-29 30.60 30.60 27.50 29.26 0.0M
2022-03-28 31.04 31.04 30.16 30.26 0.0M
2022-03-25 31.24 31.34 30.70 30.70 0.0M
2022-03-24 31.22 31.22 31.22 31.22 0.0M
2022-03-23 32.42 32.42 32.28 32.28 0.0M
2022-03-22 31.76 32.42 31.76 32.42 0.0M
2022-03-21 32.08 32.08 31.76 31.96 0.0M
2022-03-18 31.24 31.50 31.24 31.50 0.0M
2022-03-17 31.32 31.32 31.22 31.22 0.0M
2022-03-16 30.36 30.96 30.18 30.90 0.0M
2022-03-15 29.76 29.76 29.76 29.76 0.0M
2022-03-14 29.96 30.18 29.96 30.18 0.0M
2022-03-11 29.48 30.20 29.48 29.48 0.0M
2022-03-10 29.66 29.78 29.20 29.32 0.0M
2022-03-09 28.78 30.10 28.56 29.82 0.0M
2022-03-08 27.32 28.90 27.32 28.62 0.0M
2022-03-07 27.70 28.50 27.00 27.66 0.0M
2022-03-04 29.38 29.38 28.20 28.20 0.0M
2022-03-03 30.82 30.82 29.94 29.94 0.0M
2022-03-02 29.70 30.98 29.08 30.92 0.0M
2022-03-01 32.68 32.68 29.62 30.04 0.0M
2022-02-28 35.00 35.40 31.38 32.42 0.0M
2022-02-25 29.70 30.02 29.60 30.02 0.0M
2022-02-24 27.80 29.08 27.80 29.08 0.0M
2022-02-23 29.88 30.44 29.44 29.44 0.0M
2022-02-22 28.04 30.38 28.04 30.38 0.0M
2022-02-21 31.38 31.38 27.50 27.50 0.0M
2022-02-18 31.66 31.66 31.12 31.12 0.0M
2022-02-17 31.82 31.82 31.64 31.64 0.0M
2022-02-16 32.00 32.00 32.00 32.00 0.0M
2022-02-15 30.88 32.22 30.88 32.22 0.0M
2022-02-14 31.58 31.68 30.68 30.96 0.0M
2022-02-11 31.78 32.80 31.78 32.24 0.0M
2022-02-10 33.34 33.34 32.00 32.46 0.0M
2022-02-09 33.00 33.22 33.00 33.22 0.0M
2022-02-08 32.26 32.40 32.26 32.40 0.0M
2022-02-07 32.34 32.34 32.16 32.16 0.0M
2022-02-04 32.46 32.46 32.12 32.12 0.0M
2022-02-03 32.80 32.80 32.58 32.58 0.0M
2022-02-02 33.06 33.20 32.92 32.92 0.0M
2022-02-01 32.70 32.86 32.62 32.62 0.0M
2022-01-31 31.60 32.42 31.60 32.40 0.0M
2022-01-28 31.06 31.30 30.80 31.30 0.0M
2022-01-27 31.04 31.20 31.04 31.20 0.0M
2022-01-26 30.42 31.80 30.42 31.80 0.0M
2022-01-25 30.94 31.08 30.22 30.24 0.0M
2022-01-24 32.04 32.28 30.70 30.70 0.0M
2022-01-21 33.04 33.04 32.06 32.36 0.0M
2022-01-20 33.88 33.88 33.64 33.64 0.0M
2022-01-19 33.74 33.88 33.74 33.88 0.0M
2022-01-18 34.22 34.22 33.78 33.78 0.0M
2022-01-17 33.74 34.28 33.74 34.28 0.0M
2022-01-14 33.90 33.90 33.50 33.50 0.0M
2022-01-13 34.22 34.54 34.12 34.14 0.0M
2022-01-12 34.40 34.40 34.12 34.12 0.0M
2022-01-11 33.58 34.26 33.58 34.26 0.0M
2022-01-10 35.28 35.28 33.36 33.72 0.0M
2022-01-07 35.62 35.62 35.00 35.00 0.0M
2022-01-06 35.04 35.52 35.04 35.46 0.0M
2022-01-05 36.70 36.90 36.24 36.24 0.0M
2022-01-04 37.20 37.52 37.08 37.08 0.0M
2022-01-03 37.24 37.24 37.04 37.20 0.0M