Jenoptik AG

JENGn
🏛️ 英国 →
17.20
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 17.45 17.50 16.98 17.20 0.0M
2025-09-26 17.65 17.81 17.20 17.20 0.2M
2025-09-25 17.82 18.05 17.59 17.64 0.1M
2025-09-24 17.52 17.76 17.40 17.57 0.1M
2025-09-23 17.41 17.67 17.32 17.63 0.0M
2025-09-22 17.11 17.35 16.95 17.32 0.1M
2025-09-19 17.34 17.48 17.00 17.02 0.1M
2025-09-18 17.34 17.26 16.48 17.17 0.0M
2025-09-17 16.42 16.61 16.30 16.45 0.1M
2025-09-16 16.57 16.80 16.33 16.50 0.0M
2025-09-15 16.24 16.52 16.20 16.33 0.0M
2025-09-12 16.30 16.41 16.05 16.10 0.0M
2025-09-11 16.32 16.32 16.07 16.23 0.0M
2025-09-10 16.39 16.45 16.17 16.28 0.0M
2025-09-09 16.42 16.46 16.18 16.44 0.0M
2025-09-08 16.45 16.60 16.27 16.35 0.0M
2025-09-05 16.37 16.50 16.27 16.38 0.1M
2025-09-04 16.53 16.57 16.16 16.14 0.0M
2025-09-03 16.72 16.81 16.31 16.55 0.0M
2025-09-02 16.98 17.04 16.47 16.46 0.0M
2025-09-01 17.01 17.25 17.00 17.07 0.0M
2025-08-29 17.23 17.31 17.06 17.17 0.0M
2025-08-28 17.14 17.53 17.12 17.38 0.0M
2025-08-27 17.41 17.46 17.10 17.29 0.1M
2025-08-26 17.53 17.62 17.38 17.46 0.0M
2025-08-25 17.90 18.19 17.76 17.90 0.0M
2025-08-22 17.65 17.99 17.57 17.86 0.0M
2025-08-21 17.68 17.77 17.48 17.65 0.0M
2025-08-20 17.84 17.96 17.59 17.58 0.0M
2025-08-19 17.86 17.98 17.75 17.93 0.0M
2025-08-18 17.77 17.91 17.69 17.69 0.0M
2025-08-15 18.26 18.28 17.86 17.99 0.0M
2025-08-14 18.58 18.66 18.07 18.39 0.0M
2025-08-13 18.78 19.17 17.91 18.47 0.1M
2025-08-12 18.74 18.78 18.37 18.65 0.0M
2025-08-11 19.11 19.13 18.68 18.79 0.0M
2025-08-08 18.89 19.16 18.91 18.95 0.0M
2025-08-07 18.54 18.93 18.49 18.92 0.0M
2025-08-06 18.85 18.92 18.48 18.61 0.0M
2025-08-05 18.61 19.02 18.60 18.91 0.0M
2025-08-04 18.16 18.40 18.15 18.19 0.2M
2025-08-01 18.54 18.56 18.23 18.24 0.0M
2025-07-31 19.34 19.42 18.69 18.85 0.1M
2025-07-30 19.33 19.39 19.12 19.09 0.0M
2025-07-29 19.41 19.57 19.30 19.44 0.0M
2025-07-28 19.56 19.82 19.35 19.34 0.0M
2025-07-25 18.93 19.26 18.90 19.08 0.0M
2025-07-24 19.19 19.31 19.00 19.17 0.0M
2025-07-23 19.26 19.30 19.03 19.07 0.1M
2025-07-22 19.93 19.99 18.74 19.07 0.1M
2025-07-21 20.22 20.54 20.00 20.22 0.1M
2025-07-18 20.67 20.72 20.22 20.30 0.1M
2025-07-17 19.91 20.66 19.93 20.53 0.0M
2025-07-16 19.93 20.12 19.72 19.99 0.0M
2025-07-15 19.93 20.46 19.80 20.20 0.0M
2025-07-14 19.44 19.83 19.47 19.62 0.0M
2025-07-11 19.85 19.97 19.70 19.83 0.0M
2025-07-10 19.83 20.08 19.49 19.85 0.0M
2025-07-09 19.69 19.96 19.51 19.81 0.1M
2025-07-08 19.45 19.82 19.43 19.72 0.0M
2025-07-07 19.33 19.77 19.34 19.73 0.0M
2025-07-04 19.31 19.46 19.21 19.42 0.0M
2025-07-03 19.63 19.76 19.44 19.56 0.0M
2025-07-02 19.46 19.62 19.32 19.37 0.0M
2025-07-01 19.46 19.43 19.10 19.35 0.0M
2025-06-30 19.85 19.90 19.53 19.76 0.0M
2025-06-27 19.25 19.83 19.22 19.72 0.0M
2025-06-26 19.10 19.32 19.07 19.11 0.0M
2025-06-25 18.93 19.18 18.87 18.95 0.0M
2025-06-24 19.05 19.12 18.87 19.05 0.0M
2025-06-23 18.39 18.69 18.37 18.45 0.0M
2025-06-20 18.72 18.84 18.37 18.41 0.1M
2025-06-19 18.44 18.74 18.40 18.70 0.0M
2025-06-18 19.05 19.12 18.60 18.64 0.0M
2025-06-17 19.19 19.49 19.18 19.27 0.0M
2025-06-16 19.02 19.45 19.00 19.43 0.0M
2025-06-13 18.88 19.18 18.80 19.04 0.0M
2025-06-12 19.85 19.88 19.61 19.65 0.0M
2025-06-11 19.65 20.22 19.55 20.08 0.0M
2025-06-10 19.62 19.79 19.41 19.74 0.0M
2025-06-09 19.44 19.72 19.36 19.61 0.0M
2025-06-06 19.41 19.47 19.28 19.38 0.0M
2025-06-05 19.44 19.76 19.28 19.47 0.0M
2025-06-04 19.32 19.60 19.36 19.49 0.0M
2025-06-03 18.97 19.19 18.65 19.09 0.0M
2025-06-02 18.83 19.18 18.78 18.97 0.1M
2025-05-30 19.26 19.65 19.21 19.47 0.0M
2025-05-29 19.87 20.14 19.42 19.52 0.0M
2025-05-28 19.38 19.59 19.34 19.46 0.0M
2025-05-27 19.06 19.46 19.01 19.34 0.0M
2025-05-26 19.11 19.33 19.05 19.11 0.0M
2025-05-23 19.22 19.50 17.95 18.74 0.0M
2025-05-22 19.04 19.20 18.80 19.08 0.0M
2025-05-21 19.04 19.28 18.95 19.23 0.0M
2025-05-20 19.28 19.37 19.04 19.35 0.0M
2025-05-19 19.06 19.33 18.99 19.32 0.0M
2025-05-16 19.42 19.58 19.18 19.20 0.0M
2025-05-15 19.33 19.49 19.11 19.43 0.0M
2025-05-14 19.15 19.74 18.92 19.34 0.0M
2025-05-13 18.75 19.17 18.47 19.16 0.0M
2025-05-12 18.94 19.57 18.94 19.27 0.0M
2025-05-09 18.55 18.77 18.58 18.69 0.0M
2025-05-08 18.10 18.55 18.11 18.43 0.0M
2025-05-07 17.94 18.02 17.69 18.01 0.0M
2025-05-06 18.10 18.15 17.45 17.82 0.0M
2025-05-05 18.05 18.20 18.01 18.05 0.0M
2025-05-02 17.74 18.23 17.71 18.09 0.0M
2025-05-01 17.24 17.24 17.24 17.24 0.0M
2025-04-30 17.52 17.64 17.16 17.24 0.0M
2025-04-29 17.73 17.78 17.41 17.49 0.0M
2025-04-28 17.68 17.93 17.49 17.63 0.0M
2025-04-25 17.62 17.80 17.42 17.56 0.0M
2025-04-24 17.13 17.42 16.89 17.36 0.0M
2025-04-23 16.96 17.62 16.88 17.24 0.0M
2025-04-22 16.53 16.56 16.15 16.32 0.0M
2025-04-17 16.53 16.89 16.40 16.41 0.0M
2025-04-16 16.53 16.57 16.22 16.42 0.0M
2025-04-15 16.46 16.95 16.45 16.82 0.0M
2025-04-14 16.44 16.57 16.19 16.48 0.0M
2025-04-11 16.46 16.52 15.66 15.81 0.0M
2025-04-10 17.64 17.75 16.18 16.14 0.0M
2025-04-09 15.87 15.99 15.12 15.27 0.0M
2025-04-08 15.96 16.32 15.63 16.26 0.0M
2025-04-07 15.02 16.69 14.37 15.24 0.0M
2025-04-04 16.43 16.69 15.00 15.83 0.0M
2025-04-03 17.69 18.00 16.75 16.79 0.0M
2025-04-02 19.05 19.12 18.69 18.87 0.0M
2025-04-01 19.29 19.38 18.90 19.05 0.0M
2025-03-31 19.32 19.40 18.90 19.25 0.1M
2025-03-28 20.73 21.06 19.73 19.99 0.0M
2025-03-27 21.80 21.92 21.36 21.60 0.0M
2025-03-26 23.26 23.38 22.24 22.17 0.0M
2025-03-25 23.07 23.30 22.18 22.91 0.0M
2025-03-24 23.75 23.78 23.14 23.26 0.0M
2025-03-21 23.44 23.48 22.98 23.05 0.0M
2025-03-20 24.08 24.26 23.34 23.61 0.0M
2025-03-19 24.18 24.48 23.98 23.97 0.0M
2025-03-18 23.95 24.64 23.94 24.16 0.2M
2025-03-17 23.36 23.82 23.32 23.79 0.0M
2025-03-14 22.27 23.38 22.26 23.34 0.1M
2025-03-13 22.25 22.56 22.28 22.37 0.0M
2025-03-12 22.40 22.52 22.12 22.35 0.0M
2025-03-11 22.40 22.54 22.04 22.17 0.0M
2025-03-10 23.44 23.52 22.24 22.44 0.0M
2025-03-07 23.54 23.60 22.88 23.05 0.0M
2025-03-06 23.91 24.34 23.38 23.77 0.0M
2025-03-05 22.23 23.78 21.52 23.61 0.0M
2025-03-04 22.42 22.56 21.48 21.41 0.0M
2025-03-03 22.48 23.22 22.48 22.58 0.0M
2025-02-28 22.21 22.44 22.02 22.37 0.0M
2025-02-27 22.95 23.02 22.40 22.70 0.0M
2025-02-26 22.76 23.26 22.70 23.13 0.0M
2025-02-25 22.29 22.78 22.24 22.68 0.0M
2025-02-24 22.48 22.90 22.22 22.31 0.0M
2025-02-21 22.27 22.56 21.86 21.98 0.0M
2025-02-20 21.80 22.32 21.76 22.25 0.0M
2025-02-19 22.25 22.60 21.78 22.01 0.0M
2025-02-18 22.23 22.50 21.76 22.35 0.0M
2025-02-17 22.05 22.10 21.80 21.94 0.0M
2025-02-14 21.90 22.24 21.84 22.09 0.0M
2025-02-13 21.45 21.82 21.34 21.86 0.0M
2025-02-12 21.80 21.86 20.98 21.08 0.0M
2025-02-11 21.60 21.72 21.54 21.57 0.0M
2025-02-10 21.39 21.64 21.34 21.55 0.0M
2025-02-07 21.60 21.70 21.30 21.25 0.0M
2025-02-06 21.14 21.60 21.00 21.49 0.0M
2025-02-05 21.10 21.06 20.90 21.00 0.0M
2025-02-04 21.06 21.24 21.00 21.23 0.0M
2025-02-03 20.84 21.00 20.68 21.04 0.0M
2025-01-31 22.11 22.18 21.74 21.88 0.0M
2025-01-30 21.70 22.22 21.82 21.98 0.0M
2025-01-29 22.35 22.74 21.72 21.88 0.0M
2025-01-28 21.23 22.06 21.38 21.72 0.0M
2025-01-27 21.41 21.42 20.82 21.35 0.0M
2025-01-24 22.05 22.44 21.96 22.07 0.0M
2025-01-23 22.15 22.10 21.60 21.76 0.0M
2025-01-22 22.21 22.28 22.00 22.15 0.0M
2025-01-21 22.01 22.42 21.82 21.96 0.0M
2025-01-20 22.35 22.30 21.96 22.11 0.0M
2025-01-17 21.74 22.40 21.78 22.31 0.0M
2025-01-16 21.84 21.88 21.38 21.66 0.0M
2025-01-15 21.33 21.64 21.22 21.64 0.0M
2025-01-14 21.37 21.56 21.22 21.49 0.0M
2025-01-13 21.64 21.70 21.10 21.27 0.0M
2025-01-10 22.25 22.30 21.90 21.88 0.0M
2025-01-09 22.54 22.38 21.98 22.11 0.0M
2025-01-08 23.05 23.14 22.44 22.52 0.0M
2025-01-07 23.13 23.22 22.98 23.20 0.0M
2025-01-06 22.07 23.14 21.74 23.07 0.0M
2025-01-03 22.54 22.64 21.96 22.25 0.0M
2025-01-02 22.52 22.72 22.28 22.35 0.0M