1,380€
-4,17%
Echtzeit-Aktienkurs JanOne
Bid:
Ask:
Aktienkurse zur JanOne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,43 | 1,43 | 1,39 | 1,39 | -0,71% | 6.131,00 |
| 08.01.2026 | 1,30 | 1,40 | 1,30 | 1,40 | 4,48% | 1.280,00 |
| 07.01.2026 | 1,33 | 1,36 | 1,33 | 1,34 | 9,84% | 1.015,00 |
| 06.01.2026 | 1,36 | 1,43 | 1,22 | 1,22 | -6,15% | 15.238,00 |
| 05.01.2026 | 1,04 | 1,30 | 1,04 | 1,30 | 33,33% | 24.792,00 |
| 02.01.2026 | 0,95 | 0,98 | 0,95 | 0,98 | 0,00% | 2.550,00 |
| 30.12.2025 | 0,96 | 0,99 | 0,95 | 0,98 | -5,34% | 7.075,00 |
| 29.12.2025 | 1,02 | 1,04 | 1,02 | 1,03 | 1,98% | 6.259,00 |
| 23.12.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -3,81% | 1.315,00 |
| 22.12.2025 | 1,13 | 1,13 | 1,02 | 1,05 | -9,48% | 8.300,00 |
| 19.12.2025 | 1,18 | 1,18 | 1,12 | 1,16 | 1,75% | 2.971,00 |
| 18.12.2025 | 1,06 | 1,23 | 1,06 | 1,14 | -2,56% | 2.109,00 |
| 17.12.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 3,54% | 2.085,00 |
| 16.12.2025 | 1,19 | 1,19 | 1,07 | 1,13 | -4,24% | 9.434,00 |
| 15.12.2025 | 1,25 | 1,25 | 1,18 | 1,18 | -9,23% | 2.750,00 |
| 12.12.2025 | 1,27 | 1,30 | 1,24 | 1,30 | 9,24% | 3.875,00 |
| 11.12.2025 | 1,22 | 1,22 | 1,19 | 1,19 | 0,00% | 3.222,00 |
| 10.12.2025 | 1,31 | 1,33 | 1,19 | 1,19 | -13,14% | 1.107,00 |
| 09.12.2025 | 1,21 | 1,37 | 1,20 | 1,37 | 13,22% | 17.809,00 |
| 08.12.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -0,82% | 1.310,00 |
| 05.12.2025 | 1,35 | 1,35 | 1,21 | 1,22 | -11,59% | 8.023,00 |
| 04.12.2025 | 1,37 | 1,38 | 1,36 | 1,38 | -0,72% | 3.000,00 |
| 03.12.2025 | 1,32 | 1,39 | 1,28 | 1,39 | 0,72% | 44.702,00 |
| 02.12.2025 | 1,44 | 1,44 | 1,38 | 1,38 | -5,48% | 4.250,00 |
| 01.12.2025 | 1,54 | 1,54 | 1,44 | 1,46 | -9,88% | 3.534,00 |
| 28.11.2025 | 1,62 | 1,62 | 1,57 | 1,62 | -1,22% | 5.150,00 |
| 27.11.2025 | 1,62 | 1,64 | 1,60 | 1,64 | -1,20% | 2.500,00 |
| 26.11.2025 | 1,56 | 1,74 | 1,54 | 1,66 | 8,50% | 31.300,00 |
| 25.11.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -3,16% | 4.300,00 |
| 24.11.2025 | 1,53 | 1,58 | 1,49 | 1,58 | 4,64% | 5.881,00 |
| 21.11.2025 | 1,43 | 1,51 | 1,27 | 1,51 | 7,09% | 8.315,00 |
| 20.11.2025 | 1,62 | 1,62 | 1,41 | 1,41 | -10,19% | 4.006,00 |
| 19.11.2025 | 1,64 | 1,67 | 1,56 | 1,57 | -4,27% | - |
| 18.11.2025 | 1,59 | 1,64 | 1,57 | 1,64 | 1,86% | 31.666,00 |
| 17.11.2025 | 1,60 | 1,71 | 1,59 | 1,61 | 1,90% | 9.256,00 |
| 14.11.2025 | 1,64 | 1,64 | 1,58 | 1,58 | -4,24% | 7.432,00 |
| 13.11.2025 | 1,71 | 1,71 | 1,65 | 1,65 | -9,84% | 1.856,00 |
| 12.11.2025 | 1,84 | 1,86 | 1,83 | 1,83 | -3,68% | 2.965,00 |
| 11.11.2025 | 1,95 | 1,95 | 1,90 | 1,90 | -7,77% | 1.040,00 |
| 10.11.2025 | 1,86 | 2,06 | 1,86 | 2,06 | 21,89% | 13.991,00 |
| 07.11.2025 | 1,70 | 1,74 | 1,66 | 1,69 | 1,81% | 1.716,00 |
| 06.11.2025 | 1,82 | 1,82 | 1,66 | 1,66 | -7,26% | 7.817,00 |
| 05.11.2025 | 1,82 | 1,85 | 1,78 | 1,79 | -1,10% | 18.892,00 |
| 04.11.2025 | 1,88 | 1,98 | 1,81 | 1,81 | -8,12% | 8.143,00 |
| 03.11.2025 | 2,14 | 2,16 | 1,95 | 1,97 | -11,26% | 6.603,00 |
| 31.10.2025 | 2,00 | 2,23 | 1,97 | 2,22 | 4,72% | - |
| 30.10.2025 | 2,02 | 2,12 | 1,97 | 2,12 | 1,92% | 4.300,00 |
| 29.10.2025 | 2,16 | 2,16 | 2,08 | 2,08 | -5,45% | 2.190,00 |
| 28.10.2025 | 1,96 | 2,34 | 1,96 | 2,20 | 13,99% | 10.635,00 |
| 27.10.2025 | 1,96 | 2,06 | 1,93 | 1,93 | -0,52% | 8.575,00 |
| 24.10.2025 | 1,86 | 1,96 | 1,83 | 1,94 | 4,86% | 23.505,00 |
| 23.10.2025 | 1,63 | 1,85 | 1,63 | 1,85 | 15,63% | 1.566,00 |
| 22.10.2025 | 1,73 | 1,73 | 1,54 | 1,60 | -13,98% | 9.260,00 |
| 21.10.2025 | 1,85 | 1,86 | 1,77 | 1,86 | -2,11% | 13.385,00 |
| 20.10.2025 | 1,68 | 1,91 | 1,68 | 1,90 | 9,83% | 21.192,00 |
| 17.10.2025 | 1,86 | 1,86 | 1,70 | 1,73 | -9,42% | 11.663,00 |
| 16.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -5,45% | 261,00 |
| 15.10.2025 | 2,22 | 2,22 | 2,02 | 2,02 | -3,81% | 5.720,00 |
| 14.10.2025 | 2,08 | 2,10 | 1,95 | 2,10 | 1,94% | 6.679,00 |
| 13.10.2025 | 2,26 | 2,26 | 2,06 | 2,06 | -11,21% | 3.635,00 |
| 10.10.2025 | 2,46 | 2,60 | 2,18 | 2,32 | -3,33% | 22.975,00 |
| 09.10.2025 | 2,40 | 2,40 | 2,34 | 2,40 | -3,23% | 10.388,00 |
| 08.10.2025 | 2,38 | 2,48 | 2,34 | 2,48 | 4,20% | 5.078,00 |
| 07.10.2025 | 2,50 | 2,60 | 2,34 | 2,38 | -2,46% | 19.138,00 |
| 06.10.2025 | 2,50 | 2,58 | 2,32 | 2,44 | -1,61% | 17.184,00 |
| 03.10.2025 | 2,42 | 2,54 | 2,42 | 2,48 | 2,48% | 13.111,00 |
| 02.10.2025 | 2,30 | 2,42 | 2,14 | 2,42 | 11,01% | 1.829,00 |
| 01.10.2025 | 2,30 | 2,40 | 2,16 | 2,18 | -4,39% | 14.942,00 |
| 30.09.2025 | 2,40 | 2,46 | 2,14 | 2,28 | -8,06% | 10.343,00 |
| 29.09.2025 | 2,68 | 2,78 | 2,42 | 2,48 | -7,46% | 12.911,00 |
| 26.09.2025 | 2,62 | 2,68 | 2,52 | 2,68 | -2,19% | 3.937,00 |
| 25.09.2025 | 2,92 | 2,92 | 2,74 | 2,74 | -4,20% | 2.200,00 |
| 24.09.2025 | 3,18 | 3,36 | 2,86 | 2,86 | -12,27% | 24.484,00 |
| 23.09.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -3,55% | 247,00 |
| 22.09.2025 | 3,32 | 3,38 | 3,24 | 3,38 | 1,81% | 974,00 |
| 19.09.2025 | 3,10 | 3,54 | 3,04 | 3,32 | 8,50% | 4.153,00 |
| 18.09.2025 | 3,20 | 3,20 | 3,06 | 3,06 | -2,55% | 18.345,00 |
| 17.09.2025 | 3,22 | 3,22 | 3,10 | 3,14 | -3,68% | 2.564,00 |
| 16.09.2025 | 3,42 | 3,50 | 3,20 | 3,26 | -3,55% | 7.293,00 |
| 15.09.2025 | 3,52 | 3,70 | 3,24 | 3,38 | -6,63% | 14.179,00 |
| 12.09.2025 | 3,42 | 3,64 | 3,42 | 3,62 | 8,06% | 4.867,00 |
| 11.09.2025 | 3,40 | 3,42 | 3,31 | 3,35 | -3,74% | 3.130,00 |
| 10.09.2025 | 3,40 | 3,48 | 3,32 | 3,48 | 3,26% | 5.716,00 |
| 09.09.2025 | 3,56 | 3,78 | 3,16 | 3,37 | -13,14% | 7.777,00 |
| 08.09.2025 | 4,00 | 4,04 | 3,84 | 3,88 | 3,19% | 343,00 |
| 05.09.2025 | 3,48 | 3,76 | 3,44 | 3,76 | 10,59% | 10.329,00 |
| 04.09.2025 | 3,72 | 3,72 | 3,02 | 3,40 | -13,27% | 33.066,00 |
| 03.09.2025 | 4,88 | 4,98 | 3,92 | 3,92 | -21,60% | 29.122,00 |
| 02.09.2025 | 6,15 | 6,40 | 4,72 | 5,00 | -22,48% | 30.251,00 |
| 01.09.2025 | 6,85 | 6,95 | 6,20 | 6,45 | -7,19% | 21.451,00 |
| 29.08.2025 | 7,15 | 7,40 | 6,65 | 6,95 | -0,71% | 17.466,00 |
| 28.08.2025 | 6,10 | 7,25 | 6,10 | 7,00 | 21,74% | 11.137,00 |
| 27.08.2025 | 6,35 | 6,45 | 5,75 | 5,75 | -5,74% | 6.053,00 |
| 26.08.2025 | 6,05 | 6,40 | 5,65 | 6,10 | 5,17% | 9.249,00 |
| 25.08.2025 | 5,85 | 6,25 | 5,40 | 5,80 | 3,57% | 13.315,00 |
| 22.08.2025 | 4,90 | 5,60 | 4,74 | 5,60 | 12,90% | 10.504,00 |
| 21.08.2025 | 5,10 | 5,15 | 4,96 | 4,96 | -0,80% | 2.968,00 |
| 20.08.2025 | 4,76 | 5,00 | 4,68 | 5,00 | 10,13% | 8.355,00 |
| 19.08.2025 | 5,70 | 5,85 | 4,54 | 4,54 | -15,14% | 10.484,00 |
| 18.08.2025 | 5,35 | 5,45 | 5,10 | 5,35 | 3,88% | 25.987,00 |