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
2023-12-29 28.40 28.44 28.40 28.44 0.0M
2023-12-28 28.48 28.48 28.36 28.36 0.0M
2023-12-27 28.18 28.72 28.18 28.50 0.0M
2023-12-22 28.50 28.50 28.28 28.28 0.0M
2023-12-21 28.28 28.50 28.28 28.50 0.0M
2023-12-20 28.22 28.60 28.22 28.58 0.0M
2023-12-19 27.70 28.20 27.70 28.06 0.0M
2023-12-18 27.98 27.98 27.90 27.90 0.0M
2023-12-15 27.60 27.84 27.60 27.70 0.0M
2023-12-14 27.46 27.96 27.44 27.76 0.0M
2023-12-13 26.86 27.38 26.86 27.38 0.0M
2023-12-12 26.42 26.74 26.42 26.66 0.0M
2023-12-11 26.92 26.92 26.64 26.64 0.0M
2023-12-08 26.12 26.70 26.12 26.70 0.0M
2023-12-07 26.54 26.74 26.10 26.10 0.0M
2023-12-06 26.48 26.82 26.38 26.82 0.0M
2023-12-05 25.84 26.46 25.84 26.46 0.0M
2023-12-04 26.24 26.54 26.24 26.54 0.0M
2023-12-01 25.42 26.30 25.22 26.26 0.0M
2023-11-30 24.66 24.88 24.62 24.70 0.0M
2023-11-29 23.98 24.82 23.98 24.64 0.0M
2023-11-28 23.84 23.96 23.84 23.96 0.0M
2023-11-27 23.92 24.04 23.92 24.04 0.0M
2023-11-24 23.70 23.82 23.70 23.82 0.0M
2023-11-23 23.78 23.94 23.78 23.94 0.0M
2023-11-22 23.60 23.96 23.60 23.96 0.0M
2023-11-21 24.48 24.48 23.64 23.64 0.0M
2023-11-20 24.26 24.50 24.26 24.50 0.0M
2023-11-17 23.92 24.38 23.92 24.38 0.0M
2023-11-16 24.50 24.50 23.90 23.90 0.0M
2023-11-15 24.56 24.90 24.28 24.44 0.0M
2023-11-14 24.06 24.68 24.06 24.68 0.0M
2023-11-13 23.52 24.14 23.52 24.14 0.0M
2023-11-10 23.58 23.76 22.94 23.76 0.0M
2023-11-09 24.08 24.26 23.22 23.58 0.0M
2023-11-08 23.34 23.82 23.34 23.82 0.0M
2023-11-07 23.34 23.58 23.34 23.50 0.0M
2023-11-06 23.82 24.00 23.82 24.00 0.0M
2023-11-03 23.16 23.86 23.00 23.86 0.0M
2023-11-02 22.58 23.44 22.58 23.22 0.0M
2023-11-01 22.58 22.60 22.08 22.58 0.0M
2023-10-31 21.94 22.30 21.94 22.30 0.0M
2023-10-30 21.36 22.06 21.36 22.06 0.0M
2023-10-27 20.68 20.68 20.64 20.64 0.0M
2023-10-26 20.30 20.88 20.30 20.88 0.0M
2023-10-25 20.54 20.56 20.54 20.56 0.0M
2023-10-24 20.30 20.78 20.30 20.78 0.0M
2023-10-23 20.36 20.36 20.08 20.10 0.0M
2023-10-20 20.60 20.60 20.46 20.54 0.0M
2023-10-19 21.08 21.08 21.02 21.02 0.0M
2023-10-18 21.94 21.94 21.28 21.32 0.0M
2023-10-17 22.22 22.22 22.20 22.20 0.0M
2023-10-16 22.14 22.14 21.90 22.06 0.0M
2023-10-13 22.84 22.84 22.10 22.10 0.0M
2023-10-12 23.16 23.16 23.16 23.16 0.0M
2023-10-11 23.28 23.32 23.28 23.32 0.0M
2023-10-10 22.80 23.40 22.80 23.40 0.0M
2023-10-09 22.88 23.08 22.88 23.08 0.0M
2023-10-06 22.74 22.84 22.74 22.84 0.0M
2023-10-05 22.84 22.98 22.84 22.98 0.0M
2023-10-04 22.68 22.84 22.66 22.84 0.0M
2023-10-03 23.04 23.04 23.00 23.00 0.0M
2023-10-02 23.94 23.94 23.14 23.14 0.0M
2023-09-29 23.94 24.10 23.92 24.10 0.0M
2023-09-28 23.86 23.96 23.86 23.92 0.0M
2023-09-27 23.08 23.98 23.08 23.94 0.0M
2023-09-26 23.94 23.94 23.48 23.48 0.0M
2023-09-25 24.06 24.06 23.82 24.04 0.0M
2023-09-22 23.94 23.94 23.88 23.88 0.0M
2023-09-21 24.38 24.38 24.08 24.08 0.0M
2023-09-20 24.70 24.70 24.50 24.50 0.0M
2023-09-19 25.20 25.20 24.90 24.90 0.0M
2023-09-18 26.30 26.30 25.40 25.62 0.0M
2023-09-15 26.24 26.24 26.24 26.24 0.0M
2023-09-14 25.76 25.76 25.60 25.70 0.0M
2023-09-13 25.02 25.52 25.02 25.52 0.0M
2023-09-12 25.48 25.60 25.48 25.60 0.0M
2023-09-11 25.14 25.42 25.14 25.42 0.0M
2023-09-08 25.44 25.44 25.20 25.20 0.0M
2023-09-07 25.64 25.64 25.30 25.30 0.0M
2023-09-06 26.08 26.08 25.84 25.84 0.0M
2023-09-05 26.28 26.28 26.28 26.28 0.0M
2023-09-04 26.54 26.66 26.54 26.54 0.0M
2023-09-01 27.12 27.12 26.98 26.98 0.0M
2023-08-31 26.56 27.26 26.56 27.26 0.0M
2023-08-30 26.56 26.62 26.56 26.62 0.0M
2023-08-29 26.26 26.50 26.26 26.50 0.0M
2023-08-28 25.98 26.28 25.98 26.14 0.0M
2023-08-25 25.76 26.12 25.72 25.82 0.0M
2023-08-24 25.42 26.00 25.42 25.98 0.0M
2023-08-23 25.92 25.92 25.38 25.38 0.0M
2023-08-22 25.36 25.70 25.36 25.58 0.0M
2023-08-21 25.46 25.58 25.46 25.48 0.0M
2023-08-18 25.74 25.74 25.40 25.52 0.0M
2023-08-17 26.42 26.42 25.86 25.86 0.0M
2023-08-16 26.58 26.66 26.58 26.66 0.0M
2023-08-15 27.28 27.28 26.50 26.50 0.0M
2023-08-14 27.12 27.28 27.00 27.28 0.0M
2023-08-11 27.34 27.40 27.34 27.36 0.0M
2023-08-10 28.46 28.46 27.38 27.50 0.0M
2023-08-09 29.42 29.50 28.00 28.44 0.0M
2023-08-08 28.86 29.08 28.86 28.94 0.0M
2023-08-07 29.02 29.18 29.02 29.18 0.0M
2023-08-04 28.60 29.00 28.36 29.00 0.0M
2023-08-03 28.48 28.48 28.32 28.32 0.0M
2023-08-02 28.72 28.80 28.72 28.80 0.0M
2023-08-01 29.24 29.26 29.10 29.12 0.0M
2023-07-31 29.32 29.50 29.32 29.50 0.0M
2023-07-28 29.18 29.18 29.12 29.12 0.0M
2023-07-27 28.90 29.50 28.90 29.50 0.0M
2023-07-26 29.40 29.40 29.08 29.08 0.0M
2023-07-25 28.92 29.48 28.92 29.46 0.0M
2023-07-24 29.62 29.62 29.62 29.62 0.0M
2023-07-21 29.48 29.48 29.38 29.38 0.0M
2023-07-20 30.36 30.36 30.36 30.36 0.0M
2023-07-19 29.78 30.26 29.60 30.26 0.0M
2023-07-18 29.74 29.80 29.74 29.80 0.0M
2023-07-17 29.96 29.96 29.28 29.28 0.0M
2023-07-14 30.44 30.44 30.26 30.26 0.0M
2023-07-13 29.94 29.94 29.94 29.94 0.0M
2023-07-12 29.76 29.92 29.76 29.92 0.0M
2023-07-11 30.32 30.32 29.50 29.66 0.0M
2023-07-10 30.12 30.28 30.12 30.28 0.0M
2023-07-07 29.72 30.28 29.72 30.28 0.0M
2023-07-06 30.12 30.12 30.12 30.12 0.0M
2023-07-05 30.84 30.84 30.68 30.68 0.0M
2023-07-04 30.78 30.86 30.72 30.86 0.0M
2023-07-03 31.42 31.42 31.36 31.36 0.0M
2023-06-30 30.72 31.54 30.72 31.54 0.0M
2023-06-29 30.82 30.82 30.82 30.82 0.0M
2023-06-28 30.60 30.84 30.60 30.84 0.0M
2023-06-27 30.88 30.88 30.50 30.50 0.0M
2023-06-26 30.82 30.82 30.80 30.80 0.0M
2023-06-23 31.14 31.30 31.14 31.30 0.0M
2023-06-22 31.20 31.20 31.20 31.20 0.0M
2023-06-21 31.56 31.70 31.50 31.50 0.0M
2023-06-20 31.84 31.84 31.78 31.78 0.0M
2023-06-19 32.30 32.30 32.04 32.04 0.0M
2023-06-16 32.30 32.66 32.26 32.66 0.0M
2023-06-15 31.74 32.20 31.74 31.90 0.0M
2023-06-14 31.52 31.90 31.52 31.90 0.0M
2023-06-13 31.14 31.50 31.14 31.50 0.0M
2023-06-12 30.68 31.06 30.68 30.86 0.0M
2023-06-09 30.66 30.66 30.66 30.66 0.0M
2023-06-08 30.42 30.42 30.42 30.42 0.0M
2023-06-07 30.76 30.76 30.76 30.76 0.0M
2023-06-06 30.94 30.94 30.90 30.90 0.0M
2023-06-05 31.48 31.48 31.16 31.16 0.0M
2023-06-02 31.54 31.92 31.22 31.54 0.0M
2023-06-01 31.38 31.42 31.20 31.42 0.0M
2023-05-31 30.38 31.00 30.38 31.00 0.0M
2023-05-30 29.94 30.76 29.94 30.60 0.0M
2023-05-29 30.68 30.68 30.00 30.00 0.0M
2023-05-26 29.72 30.74 29.72 30.74 0.0M
2023-05-25 28.82 29.78 28.82 29.78 0.0M
2023-05-24 29.84 29.84 29.38 29.38 0.0M
2023-05-23 30.34 30.46 30.34 30.46 0.0M
2023-05-22 30.44 30.54 30.32 30.54 0.0M
2023-05-19 30.04 30.30 30.04 30.26 0.0M
2023-05-18 29.42 29.76 29.42 29.72 0.0M
2023-05-17 29.00 29.00 29.00 29.00 0.0M
2023-05-16 28.62 29.18 28.62 29.18 0.0M
2023-05-15 28.76 28.76 28.72 28.72 0.0M
2023-05-12 28.66 28.86 28.34 28.86 0.0M
2023-05-11 29.44 29.60 28.50 28.58 0.0M
2023-05-10 29.00 29.26 29.00 29.26 0.0M
2023-05-09 29.54 29.54 29.44 29.44 0.0M
2023-05-08 28.74 29.44 28.74 29.44 0.0M
2023-05-05 28.88 28.96 28.84 28.84 0.0M
2023-05-04 28.70 28.96 28.70 28.96 0.0M
2023-05-03 28.90 28.90 28.70 28.70 0.0M
2023-05-02 28.78 28.86 28.78 28.84 0.0M
2023-04-28 28.70 28.90 28.70 28.90 0.0M
2023-04-27 28.34 28.76 28.34 28.76 0.0M
2023-04-26 28.32 28.32 27.78 28.32 0.0M
2023-04-25 28.52 28.80 28.44 28.80 0.0M
2023-04-24 28.70 28.70 28.70 28.70 0.0M
2023-04-21 28.36 28.50 28.36 28.50 0.0M
2023-04-20 28.06 28.28 28.06 28.28 0.0M
2023-04-19 28.76 28.76 28.26 28.26 0.0M
2023-04-18 28.82 29.08 28.82 28.82 0.0M
2023-04-17 29.64 29.64 28.78 28.90 0.0M
2023-04-14 29.60 29.72 29.56 29.72 0.0M
2023-04-13 29.26 29.68 29.26 29.68 0.0M
2023-04-12 29.14 29.52 29.10 29.52 0.0M
2023-04-11 29.14 29.30 29.14 29.14 0.0M
2023-04-06 29.02 29.06 28.70 28.70 0.0M
2023-04-05 29.84 29.84 28.94 28.94 0.0M
2023-04-04 30.16 30.52 30.16 30.30 0.0M
2023-04-03 31.20 31.38 30.20 30.22 0.0M
2023-03-31 32.02 32.02 31.30 31.30 0.0M
2023-03-30 30.88 31.48 30.88 31.38 0.0M
2023-03-29 31.76 31.76 30.42 30.70 0.0M
2023-03-28 32.00 32.00 32.00 32.00 0.0M
2023-03-27 31.70 32.02 31.70 32.00 0.0M
2023-03-24 32.18 32.18 31.44 31.44 0.0M
2023-03-23 31.32 31.96 31.32 31.96 0.0M
2023-03-22 31.92 31.92 31.92 31.92 0.0M
2023-03-21 31.24 31.62 31.24 31.62 0.0M
2023-03-20 30.24 30.30 29.88 30.30 0.0M
2023-03-17 31.08 31.50 31.08 31.50 0.0M
2023-03-16 30.76 31.22 30.76 31.22 0.0M
2023-03-15 31.56 31.56 31.56 31.56 0.0M
2023-03-14 31.02 31.60 31.02 31.60 0.0M
2023-03-13 32.20 32.38 30.96 30.96 0.0M
2023-03-10 32.18 32.18 32.18 32.18 0.0M
2023-03-09 32.92 33.00 32.40 32.46 0.0M
2023-03-08 32.54 33.04 32.54 33.00 0.0M
2023-03-07 32.90 33.22 32.90 32.94 0.0M
2023-03-06 33.38 33.38 33.02 33.10 0.0M
2023-03-03 32.52 33.02 32.52 33.02 0.0M
2023-03-02 32.72 32.72 32.38 32.38 0.0M
2023-03-01 32.80 32.80 32.76 32.76 0.0M
2023-02-28 32.78 32.90 32.42 32.78 0.0M
2023-02-27 32.28 33.00 32.28 33.00 0.0M
2023-02-24 32.72 33.18 32.54 32.54 0.0M
2023-02-23 31.78 32.84 31.78 32.84 0.0M
2023-02-22 31.30 31.76 31.30 31.76 0.0M
2023-02-21 31.72 31.72 31.66 31.66 0.0M
2023-02-20 31.94 31.94 31.64 31.70 0.0M
2023-02-17 30.82 31.94 30.82 31.94 0.0M
2023-02-16 31.70 31.70 31.36 31.36 0.0M
2023-02-15 30.68 32.32 30.68 31.82 0.0M
2023-02-14 29.54 31.14 29.54 30.86 0.0M
2023-02-13 29.78 29.78 29.58 29.58 0.0M
2023-02-10 29.50 29.68 29.40 29.68 0.0M
2023-02-09 29.64 30.22 29.64 30.18 0.0M
2023-02-08 29.20 29.78 29.20 29.78 0.0M
2023-02-07 29.84 29.86 29.66 29.66 0.0M
2023-02-06 30.10 30.10 29.84 29.88 0.0M
2023-02-03 30.14 30.30 29.84 30.22 0.0M
2023-02-02 28.56 30.48 28.56 30.38 0.0M
2023-02-01 28.42 28.72 28.42 28.72 0.0M
2023-01-31 28.48 28.58 28.30 28.58 0.0M
2023-01-30 28.80 28.82 28.52 28.82 0.0M
2023-01-27 29.32 29.32 29.32 29.32 0.0M
2023-01-26 29.10 29.48 29.10 29.48 0.0M
2023-01-25 29.26 29.26 29.00 29.00 0.0M
2023-01-24 29.30 29.42 29.30 29.42 0.0M
2023-01-23 28.80 28.80 28.80 28.80 0.0M
2023-01-20 29.22 29.22 28.86 28.86 0.0M
2023-01-19 29.30 29.40 29.20 29.30 0.0M
2023-01-18 29.10 29.68 29.10 29.46 0.0M
2023-01-17 28.74 29.12 28.74 29.12 0.0M
2023-01-16 28.16 29.12 28.16 28.88 0.0M
2023-01-13 28.36 28.36 28.08 28.08 0.0M
2023-01-12 28.82 28.84 28.82 28.84 0.0M
2023-01-11 27.82 28.70 27.82 28.68 0.0M
2023-01-10 27.56 27.70 27.36 27.70 0.0M
2023-01-09 27.24 27.42 27.24 27.34 0.0M
2023-01-06 26.44 26.44 26.44 26.44 0.0M
2023-01-05 26.16 26.56 26.16 26.56 0.0M
2023-01-04 25.92 26.34 25.80 26.34 0.0M
2023-01-03 26.28 26.32 26.18 26.32 0.0M
2023-01-02 25.66 26.30 25.66 26.30 0.0M