Jenoptik N
JEN
EUR
BÖRSE:
ETR
Geschlossen
 
...
Hoher Abstand zu verzögertem Kurs
Letzter Kurs
23.10.2026 - 17:35:15
Geld
23.10.2026 - 21:59:31
Geld
Volumen 		Brief
23.10.2026 - 21:59:59
Brief
Volumen
37.44
-0.86 ( -2.25% )
37.34
479
37.58
219
Mehr Informationen
Analyse von TheScreener
20.10.2026
Einschätzung Neutral  
Qualität Sehr mässig  
Risiko Mittel  

Historische Daten

Datum Ortszeit der Börse Volumen Preis
10/23/2026 17:35 38057 37.44
10/23/2026 17:29 67 37.30
10/23/2026 17:29 92 37.30
10/23/2026 17:29 1 37.24
10/23/2026 17:28 22 37.24
10/23/2026 17:28 24 37.26
10/23/2026 17:28 32 37.30
10/23/2026 17:28 141 37.30
10/23/2026 17:26 44 37.28
10/23/2026 17:26 14 37.26
10/23/2026 17:26 1 37.24
10/23/2026 17:26 33 37.24
10/23/2026 17:26 22 37.20
10/23/2026 17:26 70 37.22
10/23/2026 17:26 214 37.20
10/23/2026 17:25 21 37.24
10/23/2026 17:25 19 37.24
10/23/2026 17:25 39 37.22
10/23/2026 17:25 82 37.24
10/23/2026 17:25 8 37.22
10/23/2026 17:25 224 37.20
10/23/2026 17:25 39 37.22
10/23/2026 17:24 34 37.26
10/23/2026 17:24 257 37.24
10/23/2026 17:24 84 37.21
10/23/2026 17:23 70 37.24
10/23/2026 17:23 224 37.28
10/23/2026 17:23 58 37.30
10/23/2026 17:23 8 37.30
10/23/2026 17:23 23 37.30
10/23/2026 17:22 31 37.30
10/23/2026 17:22 23 37.30
10/23/2026 17:22 9 37.30
10/23/2026 17:22 2 37.34
10/23/2026 17:22 6 37.34
10/23/2026 17:22 2 37.30
10/23/2026 17:21 14 37.30
10/23/2026 17:21 205 37.28
10/23/2026 17:21 107 37.26
10/23/2026 17:20 35 37.26
10/23/2026 17:19 10 37.22
10/23/2026 17:19 30 37.26
10/23/2026 17:19 74 37.24
10/23/2026 17:19 142 37.24
10/23/2026 17:19 9 37.24
10/23/2026 17:19 122 37.26
10/23/2026 17:17 18 37.20
10/23/2026 17:17 244 37.24
10/23/2026 17:15 11 37.18
10/23/2026 17:15 15 37.24
10/23/2026 17:15 29 37.24
10/23/2026 17:15 27 37.20
10/23/2026 17:13 77 37.16
10/23/2026 17:13 31 37.16
10/23/2026 17:13 12 37.16
10/23/2026 17:13 401 37.20
10/23/2026 17:13 8 37.10
10/23/2026 17:13 70 37.16
10/23/2026 17:12 32 37.16
10/23/2026 17:10 8 37.12
10/23/2026 17:10 115 37.18
10/23/2026 17:10 13 37.18
10/23/2026 17:10 20 37.20
10/23/2026 17:10 10 37.20
10/23/2026 17:10 30 37.20
10/23/2026 17:10 30 37.20
10/23/2026 17:10 30 37.20
10/23/2026 17:10 17 37.20
10/23/2026 17:10 13 37.20
10/23/2026 17:07 25 37.26
10/23/2026 17:03 45 37.36
10/23/2026 16:59 4 37.36
10/23/2026 16:59 4 37.36
10/23/2026 16:59 4 37.36
10/23/2026 16:59 51 37.34
10/23/2026 16:59 126 37.38
10/23/2026 16:58 8 37.38
10/23/2026 16:58 9 37.44
10/23/2026 16:58 4 37.46
10/23/2026 16:58 426 37.42
10/23/2026 16:56 131 37.44
10/23/2026 16:56 106 37.46
10/23/2026 16:54 2 37.54
10/23/2026 16:52 2 37.56
10/23/2026 16:52 50 37.56
10/23/2026 16:51 2 37.52
10/23/2026 16:51 2 37.48
10/23/2026 16:46 2 37.50
10/23/2026 16:46 28 37.52
10/23/2026 16:46 8 37.52
10/23/2026 16:44 22 37.54
10/23/2026 16:44 17 37.54
10/23/2026 16:44 7 37.52
10/23/2026 16:43 15 37.52
10/23/2026 16:43 6 37.52
10/23/2026 16:43 153 37.50
10/23/2026 16:42 1 37.52
10/23/2026 16:42 67 37.52
10/23/2026 16:42 10 37.52
10/23/2026 16:42 7 37.52
10/23/2026 16:41 3 37.54
10/23/2026 16:41 10 37.56
10/23/2026 16:41 5 37.54
10/23/2026 16:41 10 37.54
10/23/2026 16:41 10 37.54
10/23/2026 16:41 24 37.56
10/23/2026 16:41 36 37.56
10/23/2026 16:41 17 37.54
10/23/2026 16:41 991 37.54
10/23/2026 16:41 36 37.54
10/23/2026 16:41 123 37.52
10/23/2026 16:41 17 37.48
10/23/2026 16:41 6 37.50
10/23/2026 16:40 24 37.46
10/23/2026 16:40 17 37.40
10/23/2026 16:40 4 37.44
10/23/2026 16:38 75 37.38
10/23/2026 16:37 3 37.36
10/23/2026 16:37 44 37.30
10/23/2026 16:37 3 37.30
10/23/2026 16:37 68 37.28
10/23/2026 16:37 50 37.34
10/23/2026 16:37 27 37.32
10/23/2026 16:36 33 37.32
10/23/2026 16:36 35 37.28
10/23/2026 16:35 3 37.26
10/23/2026 16:35 114 37.24
10/23/2026 16:35 41 37.24
10/23/2026 16:35 67 37.26
10/23/2026 16:35 121 37.22
10/23/2026 16:32 7 37.26
10/23/2026 16:32 19 37.24
10/23/2026 16:32 63 37.28
10/23/2026 16:31 91 37.28
10/23/2026 16:31 11 37.26
10/23/2026 16:30 6 37.24
10/23/2026 16:29 78 37.24
10/23/2026 16:27 25 37.20
10/23/2026 16:27 13 37.24
10/23/2026 16:27 53 37.20
10/23/2026 16:27 3 37.24
10/23/2026 16:27 58 37.20
10/23/2026 16:24 3 37.34
10/23/2026 16:22 3 37.36
10/23/2026 16:21 27 37.28
10/23/2026 16:21 3 37.26
10/23/2026 16:20 7 37.20
10/23/2026 16:20 40 37.22
10/23/2026 16:20 188 37.20
10/23/2026 16:15 21 37.22
10/23/2026 16:15 3 37.34
10/23/2026 16:14 4 37.28
10/23/2026 16:14 13 37.26
10/23/2026 16:13 36 37.26
10/23/2026 16:13 141 37.28
10/23/2026 16:12 64 37.30
10/23/2026 16:12 10 37.28
10/23/2026 16:11 3 37.26
10/23/2026 16:11 8 37.26
10/23/2026 16:10 18 37.24
10/23/2026 16:09 19 37.24
10/23/2026 16:08 2 37.26
10/23/2026 16:08 19 37.28
10/23/2026 16:08 7 37.34
10/23/2026 16:08 52 37.32
10/23/2026 16:07 39 37.34
10/23/2026 16:07 9 37.34
10/23/2026 16:07 69 37.34
10/23/2026 16:07 7 37.34
10/23/2026 16:07 3 37.32
10/23/2026 16:07 4 37.32
10/23/2026 16:05 3 37.32
10/23/2026 16:05 21 37.30
10/23/2026 16:04 5 37.34
10/23/2026 16:04 62 37.30
10/23/2026 16:04 22 37.32
10/23/2026 16:02 3 37.40
10/23/2026 16:02 103 37.34
10/23/2026 16:01 3 37.40
10/23/2026 16:01 63 37.34
10/23/2026 16:01 37 37.30
10/23/2026 16:01 121 37.28
10/23/2026 15:58 5 37.22
10/23/2026 15:58 51 37.18
10/23/2026 15:55 11 37.20
10/23/2026 15:53 26 37.24
10/23/2026 15:53 95 37.24
10/23/2026 15:53 3 37.24
10/23/2026 15:53 166 37.26
10/23/2026 15:53 200 37.26
10/23/2026 15:53 96 37.26
10/23/2026 15:53 11 37.32
10/23/2026 15:53 6 37.32
10/23/2026 15:53 4 37.30
10/23/2026 15:53 53 37.28
10/23/2026 15:52 9 37.26
10/23/2026 15:52 10 37.26
10/23/2026 15:52 74 37.24
10/23/2026 15:52 5 37.26
10/23/2026 15:52 81 37.24
10/23/2026 15:52 44 37.26
10/23/2026 15:52 193 37.22
10/23/2026 15:50 20 37.14
10/23/2026 15:50 21 37.16
10/23/2026 15:50 117 37.18
10/23/2026 15:50 8 37.18
10/23/2026 15:45 6 37.30
10/23/2026 15:45 71 37.28
10/23/2026 15:44 92 37.28
10/23/2026 15:42 6 37.24
10/23/2026 15:41 21 37.22
10/23/2026 15:40 8 37.22
10/23/2026 15:40 66 37.14
10/23/2026 15:39 2 37.10
10/23/2026 15:39 30 37.04
10/23/2026 15:39 50 37.08
10/23/2026 15:38 14 37.06
10/23/2026 15:38 15 37.06
10/23/2026 15:38 106 36.86
10/23/2026 15:38 107 36.88
10/23/2026 15:38 147 36.90
10/23/2026 15:38 140 36.92
10/23/2026 15:38 4 37.08
10/23/2026 15:38 21 37.02
10/23/2026 15:38 57 37.02
10/23/2026 15:38 11 37.00
10/23/2026 15:38 112 36.98
10/23/2026 15:36 121 36.96
10/23/2026 15:34 6 37.08
10/23/2026 15:33 7 37.08
10/23/2026 15:32 23 37.10
10/23/2026 15:32 42 37.10
10/23/2026 15:32 46 37.08
10/23/2026 15:30 126 37.00
10/23/2026 15:30 8 36.92
10/23/2026 15:30 29 36.96
10/23/2026 15:30 159 36.96
10/23/2026 15:30 1 36.92
10/23/2026 15:30 7 36.86
10/23/2026 15:30 76 36.92
10/23/2026 15:29 12 36.98
10/23/2026 15:29 11 36.96
10/23/2026 15:28 55 36.98
10/23/2026 15:28 103 37.00
10/23/2026 15:28 16 37.00
10/23/2026 15:27 15 37.00
10/23/2026 15:27 77 37.02
10/23/2026 15:27 21 37.10
10/23/2026 15:27 101 37.10
10/23/2026 15:27 38 37.02
10/23/2026 15:27 500 37.10
10/23/2026 15:27 16 37.00
10/23/2026 15:27 204 37.02
10/23/2026 15:27 10 37.04
10/23/2026 15:24 12 37.12
10/23/2026 15:24 68 37.14
10/23/2026 15:24 17 37.14
10/23/2026 15:24 7 37.14
10/23/2026 15:18 44 37.12
10/23/2026 15:17 30 37.16
10/23/2026 15:15 116 37.12
10/23/2026 15:15 13 37.12
10/23/2026 15:15 25 37.14
10/23/2026 15:09 26 37.18
10/23/2026 15:09 53 37.20
10/23/2026 15:04 3 37.28
10/23/2026 15:04 12 37.26
10/23/2026 15:02 38 37.24
10/23/2026 15:01 71 37.20
10/23/2026 15:01 7 37.24
10/23/2026 15:01 84 37.20
10/23/2026 15:01 74 37.22
10/23/2026 15:00 8 37.18
10/23/2026 15:00 39 37.18
10/23/2026 15:00 26 37.14
10/23/2026 14:58 118 37.22
10/23/2026 14:58 38 37.20
10/23/2026 14:57 59 37.18
10/23/2026 14:56 40 37.16
10/23/2026 14:52 36 37.22
10/23/2026 14:52 14 37.24
10/23/2026 14:52 38 37.20
10/23/2026 14:51 39 37.24
10/23/2026 14:51 42 37.22
10/23/2026 14:51 31 37.20
10/23/2026 14:51 96 37.20
10/23/2026 14:51 102 37.22
10/23/2026 14:51 89 37.24
10/23/2026 14:47 4 37.32
10/23/2026 14:46 79 37.30
10/23/2026 14:45 59 37.28
10/23/2026 14:44 87 37.28
10/23/2026 14:44 9 37.21
10/23/2026 14:44 442 37.26
10/23/2026 14:44 7 37.20
10/23/2026 14:37 60 37.36
10/23/2026 14:37 24 37.32
10/23/2026 14:37 61 37.32
10/23/2026 14:37 32 37.32
10/23/2026 14:37 27 37.32
10/23/2026 14:37 29 37.32
10/23/2026 14:37 146 37.28
10/23/2026 14:37 78 37.32
10/23/2026 14:23 8 37.40
10/23/2026 14:23 76 37.30
10/23/2026 14:20 55 37.44
10/23/2026 14:20 12 37.48
10/23/2026 14:20 55 37.46
10/23/2026 14:20 387 37.44
10/23/2026 14:11 23 37.34
10/23/2026 14:10 36 37.44
10/23/2026 14:10 120 37.46
10/23/2026 14:01 58 37.62
10/23/2026 14:00 96 37.58
10/23/2026 13:44 7 37.68
10/23/2026 13:44 9 37.66
10/23/2026 13:44 30 37.64
10/23/2026 13:44 31 37.64
10/23/2026 13:44 221 37.64
10/23/2026 13:44 252 37.62
10/23/2026 13:40 118 37.58
10/23/2026 13:40 10 37.58
10/23/2026 13:40 32 37.58
10/23/2026 13:40 6 37.56
10/23/2026 13:35 5 37.54
10/23/2026 13:27 11 37.54
10/23/2026 13:27 11 37.56
10/23/2026 13:26 203 37.46
10/23/2026 13:25 31 37.50
10/23/2026 13:25 26 37.50
10/23/2026 13:25 45 37.54
10/23/2026 13:24 26 37.44
10/23/2026 13:24 26 37.46
10/23/2026 13:22 123 37.54
10/23/2026 13:22 21 37.52
10/23/2026 13:20 7 37.52
10/23/2026 13:16 96 37.48
10/23/2026 13:16 6 37.52
10/23/2026 13:13 1 37.50
10/23/2026 13:12 25 37.44
10/23/2026 13:10 25 37.50
10/23/2026 13:07 72 37.52
10/23/2026 13:05 16 37.50
10/23/2026 13:02 11 37.48
10/23/2026 13:02 74 37.39
10/23/2026 13:02 25 37.32
10/23/2026 13:02 3 37.20
10/23/2026 12:59 44 37.20
10/23/2026 12:59 60 37.22
10/23/2026 12:59 60 37.22
10/23/2026 12:58 28 37.30
10/23/2026 12:57 24 37.32
10/23/2026 12:54 51 37.34
10/23/2026 12:53 45 37.34
10/23/2026 12:53 22 37.34
10/23/2026 12:53 42 37.34
10/23/2026 12:53 39 37.34
10/23/2026 12:53 4 37.34
10/23/2026 12:53 20 37.34
10/23/2026 12:53 20 37.34
10/23/2026 12:53 20 37.34
10/23/2026 12:53 8 37.34
10/23/2026 12:53 38 37.34
10/23/2026 12:53 30 37.34
10/23/2026 12:53 25 37.34
10/23/2026 12:53 6 37.34
10/23/2026 12:53 31 37.34
10/23/2026 12:53 25 37.34
10/23/2026 12:53 75 37.34
10/23/2026 12:53 207 37.36
10/23/2026 12:53 25 37.34
10/23/2026 12:53 301 37.32
10/23/2026 12:53 18 37.32
10/23/2026 12:53 370 37.32
10/23/2026 12:53 9 37.32
10/23/2026 12:53 260 37.34
10/23/2026 12:53 42 37.36
10/23/2026 12:51 68 37.36
10/23/2026 12:50 64 37.40
10/23/2026 12:44 20 37.46
10/23/2026 12:44 35 37.38
10/23/2026 12:44 157 37.38
10/23/2026 12:44 61 37.44
10/23/2026 12:44 166 37.46
10/23/2026 12:40 228 37.56
10/23/2026 12:40 134 37.54
10/23/2026 12:39 224 37.50
10/23/2026 12:30 60 37.56
10/23/2026 12:21 60 37.60
10/23/2026 12:21 55 37.64
10/23/2026 12:16 1 37.66
10/23/2026 12:16 7 37.58
10/23/2026 12:16 102 37.64
10/23/2026 12:12 87 37.66
10/23/2026 12:11 54 37.58
10/23/2026 12:11 46 37.58
10/23/2026 12:06 141 37.60
10/23/2026 12:06 8 37.60
10/23/2026 12:02 200 37.56
10/23/2026 12:01 33 37.54
10/23/2026 12:00 6 37.60
10/23/2026 11:59 206 37.56
10/23/2026 11:59 101 37.48
10/23/2026 11:59 17 37.50
10/23/2026 11:51 101 37.54
10/23/2026 11:50 54 37.58
10/23/2026 11:49 10 37.64
10/23/2026 11:49 249 37.60
10/23/2026 11:46 6 37.52
10/23/2026 11:42 158 37.56
10/23/2026 11:42 83 37.50
10/23/2026 11:42 17 37.50
10/23/2026 11:42 500 37.58
10/23/2026 11:27 10 37.64
10/23/2026 11:25 89 37.62
10/23/2026 11:25 36 37.58
10/23/2026 11:25 135 37.60
10/23/2026 11:22 1 37.68
10/23/2026 11:18 50 37.64
10/23/2026 11:17 83 37.60
10/23/2026 11:17 222 37.62
10/23/2026 11:11 182 37.74
10/23/2026 11:11 218 37.72
10/23/2026 11:10 8 37.74
10/23/2026 11:10 14 37.70
10/23/2026 11:10 21 37.70
10/23/2026 11:10 227 37.70
10/23/2026 11:10 133 37.70
10/23/2026 11:10 154 37.72
10/23/2026 11:06 22 37.76
10/23/2026 10:52 135 37.94
10/23/2026 10:52 296 37.96
10/23/2026 10:48 88 38.02
10/23/2026 10:48 44 37.98
10/23/2026 10:47 1 37.98
10/23/2026 10:45 94 37.98
10/23/2026 10:44 6 37.94
10/23/2026 10:41 33 37.92
10/23/2026 10:40 42 38.00
10/23/2026 10:36 29 38.04
10/23/2026 10:36 101 38.06
10/23/2026 10:30 53 38.14
10/23/2026 10:30 59 38.00
10/23/2026 10:30 89 37.98
10/23/2026 10:27 31 37.94
10/23/2026 10:13 28 37.78
10/23/2026 10:13 83 37.82
10/23/2026 10:11 90 37.78
10/23/2026 10:11 1 37.84
10/23/2026 10:11 64 37.84
10/23/2026 10:11 21 37.76
10/23/2026 10:11 227 37.76
10/23/2026 10:10 12 37.76
10/23/2026 10:07 115 37.70
10/23/2026 10:07 68 37.72
10/23/2026 10:05 22 37.70
10/23/2026 10:04 20 37.72
10/23/2026 10:04 16 37.76
10/23/2026 10:04 20 37.76
10/23/2026 10:04 59 37.76
10/23/2026 10:04 21 37.82
10/23/2026 10:03 26 37.86
10/23/2026 10:00 39 37.88
10/23/2026 09:55 34 37.90
10/23/2026 09:53 6 37.96
10/23/2026 09:48 9 37.96
10/23/2026 09:45 249 37.90
10/23/2026 09:45 27 38.02
10/23/2026 09:45 36 37.96
10/23/2026 09:45 118 38.00
10/23/2026 09:43 236 38.08
10/23/2026 09:39 6 38.24
10/23/2026 09:39 1 38.24
10/23/2026 09:38 62 38.20
10/23/2026 09:38 77 38.22
10/23/2026 09:37 76 38.24
10/23/2026 09:35 157 38.14
10/23/2026 09:35 75 38.20
10/23/2026 09:35 36 38.22
10/23/2026 09:34 59 38.28
10/23/2026 09:33 27 38.24
10/23/2026 09:30 25 38.18
10/23/2026 09:30 75 38.18
10/23/2026 09:30 59 38.18
10/23/2026 09:30 77 38.24
10/23/2026 09:30 39 38.24
10/23/2026 09:30 99 38.26
10/23/2026 09:30 34 38.26
10/23/2026 09:30 57 38.26
10/23/2026 09:30 57 38.28
10/23/2026 09:30 6 38.32
10/23/2026 09:28 98 38.36
10/23/2026 09:26 12 38.42
10/23/2026 09:25 43 38.56
10/23/2026 09:25 200 38.48
10/23/2026 09:25 76 38.48
10/23/2026 09:25 13 38.46
10/23/2026 09:25 73 38.46
10/23/2026 09:25 11 38.54
10/23/2026 09:22 136 38.44
10/23/2026 09:21 400 38.62
10/23/2026 09:16 254 38.44
10/23/2026 09:15 26 38.38
10/23/2026 09:15 1 38.50
10/23/2026 09:15 28 38.56
10/23/2026 09:14 110 38.60
10/23/2026 09:14 44 38.58
10/23/2026 09:14 16 38.56
10/23/2026 09:13 10 38.54
10/23/2026 09:13 185 38.42
10/23/2026 09:13 104 38.42
10/23/2026 09:13 70 38.54
10/23/2026 09:11 50 38.60
10/23/2026 09:11 350 38.60
10/23/2026 09:10 22 38.52
10/23/2026 09:10 5 38.52
10/23/2026 09:10 92 38.52
10/23/2026 09:09 163 38.66
10/23/2026 09:09 16 38.42
10/23/2026 09:09 110 38.60
10/23/2026 09:06 43 38.62
10/23/2026 09:06 183 38.72
10/23/2026 09:06 31 38.86
10/23/2026 09:06 36 38.86
10/23/2026 09:06 38 38.82
10/23/2026 09:03 12 38.60
10/23/2026 09:03 76 38.72
10/23/2026 09:03 32 38.72
10/23/2026 09:03 36 38.74
10/23/2026 09:03 67 38.72
10/23/2026 09:02 79 38.66
10/23/2026 09:02 37 38.68
10/23/2026 09:02 107 38.88
10/23/2026 09:02 128 38.86
10/23/2026 09:01 109 38.92
10/23/2026 09:00 15 38.68
10/23/2026 09:00 37 38.76
10/23/2026 09:00 11 38.68
10/23/2026 09:00 155 38.50
10/23/2026 09:00 2712 38.50
10/23/2026 08:06 100 38.22
10/23/2026 08:03 300 38.42
10/23/2026 08:00 30 38.42