59,600€
-3,64%
Echtzeit-Aktienkurs JOST WERKE SE INH. O.N.
Bid:
Ask:
Aktienkurse zur JOST WERKE SE INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 61,70 | 62,05 | 59,35 | 59,60 | -3,64% | 204,00 |
| 23.09.2026 | 63,00 | 63,50 | 61,40 | 61,85 | -1,59% | 3.539,00 |
| 22.09.2026 | 61,50 | 63,50 | 60,90 | 62,85 | 3,03% | 1.276,00 |
| 21.09.2026 | 60,55 | 61,70 | 60,55 | 61,00 | 0,99% | 155,00 |
| 18.09.2026 | 62,00 | 63,00 | 59,75 | 60,40 | -2,34% | 679,00 |
| 17.09.2026 | 62,00 | 62,90 | 61,75 | 61,85 | 0,32% | 1.659,00 |
| 16.09.2026 | 62,30 | 62,30 | 60,95 | 61,65 | 0,16% | 1.750,00 |
| 15.09.2026 | 60,80 | 61,55 | 60,30 | 61,55 | 0,98% | 210,00 |
| 14.09.2026 | 60,55 | 62,65 | 60,50 | 60,95 | 0,91% | 368,00 |
| 11.09.2026 | 59,60 | 61,15 | 59,35 | 60,40 | 1,60% | 1.400,00 |
| 10.09.2026 | 60,30 | 60,70 | 58,85 | 59,45 | -1,41% | 812,00 |
| 09.09.2026 | 62,65 | 62,70 | 59,50 | 60,30 | -3,75% | 398,00 |
| 08.09.2026 | 62,25 | 63,25 | 61,25 | 62,65 | 0,56% | 1.378,00 |
| 07.09.2026 | 62,70 | 62,80 | 61,15 | 62,30 | -0,16% | 1.076,00 |
| 04.09.2026 | 62,20 | 62,95 | 61,60 | 62,40 | 1,05% | 983,00 |
| 03.09.2026 | 60,50 | 62,20 | 59,95 | 61,75 | 2,24% | 942,00 |
| 02.09.2026 | 60,70 | 60,80 | 59,25 | 60,40 | -0,58% | 1.729,00 |
| 01.09.2026 | 62,45 | 63,05 | 60,40 | 60,75 | -2,88% | 691,00 |
| 31.08.2026 | 62,60 | 63,20 | 61,95 | 62,55 | -1,18% | 2.243,00 |
| 28.08.2026 | 62,90 | 63,90 | 62,30 | 63,30 | 0,88% | 1.479,00 |
| 27.08.2026 | 62,05 | 63,40 | 61,70 | 62,75 | 1,21% | 1.471,00 |
| 26.08.2026 | 60,80 | 62,80 | 60,75 | 62,00 | 2,14% | 515,00 |
| 25.08.2026 | 59,70 | 61,45 | 59,50 | 60,70 | 1,76% | 2.845,00 |
| 24.08.2026 | 60,75 | 61,20 | 59,50 | 59,65 | -1,89% | 1.378,00 |
| 21.08.2026 | 59,25 | 61,10 | 59,20 | 60,80 | 2,36% | 787,00 |
| 20.08.2026 | 59,10 | 60,40 | 59,00 | 59,40 | 0,85% | 325,00 |
| 19.08.2026 | 57,80 | 58,95 | 57,20 | 58,90 | 15,38% | 409,00 |
| 05.05.2026 | 51,30 | 51,90 | 50,60 | 51,05 | -0,39% | 436,00 |
| 04.05.2026 | 52,35 | 52,40 | 50,95 | 51,25 | -1,16% | 47,00 |
| 30.04.2026 | 50,60 | 52,05 | 50,03 | 51,85 | 2,17% | 1.470,00 |
| 29.04.2026 | 50,80 | 51,85 | 50,60 | 50,75 | -0,39% | 418,00 |
| 28.04.2026 | 52,50 | 52,70 | 50,95 | 50,95 | -3,04% | 1.259,00 |
| 27.04.2026 | 53,30 | 53,60 | 52,45 | 52,55 | -1,04% | 52,00 |
| 24.04.2026 | 54,25 | 54,25 | 52,95 | 53,10 | -1,85% | 1.260,00 |
| 23.04.2026 | 54,55 | 54,90 | 53,75 | 54,10 | -1,37% | 144,00 |
| 22.04.2026 | 56,00 | 56,05 | 54,30 | 54,85 | -1,26% | 5.557,00 |
| 21.04.2026 | 55,75 | 57,50 | 54,95 | 55,55 | -0,27% | 718,00 |
| 20.04.2026 | 55,70 | 56,45 | 55,30 | 55,70 | -0,62% | 442,00 |
| 17.04.2026 | 52,45 | 56,70 | 52,25 | 56,05 | 6,86% | 1.582,00 |
| 16.04.2026 | 52,75 | 52,95 | 52,25 | 52,45 | -0,57% | 579,00 |
| 15.04.2026 | 52,80 | 53,00 | 52,30 | 52,75 | 0,19% | 1.241,00 |
| 14.04.2026 | 52,60 | 53,20 | 52,30 | 52,65 | -0,09% | 296,00 |
| 13.04.2026 | 52,65 | 52,75 | 51,80 | 52,70 | -0,47% | 2.932,00 |
| 10.04.2026 | 51,95 | 53,50 | 51,35 | 52,95 | 2,32% | 3.130,00 |
| 09.04.2026 | 53,25 | 53,35 | 51,05 | 51,75 | -3,36% | 4.993,00 |
| 08.04.2026 | 50,03 | 54,50 | 50,03 | 53,55 | 7,26% | 4.058,00 |
| 07.04.2026 | 50,20 | 50,40 | 49,30 | 49,93 | -0,20% | 305,00 |
| 02.04.2026 | 51,90 | 51,90 | 49,55 | 50,03 | -5,35% | 3.646,00 |
| 01.04.2026 | 50,40 | 53,20 | 50,30 | 52,85 | 4,97% | 293,00 |
| 31.03.2026 | 49,75 | 50,45 | 49,10 | 50,35 | 2,03% | 761,00 |
| 30.03.2026 | 50,03 | 50,20 | 48,35 | 49,35 | -1,50% | 4.034,00 |
| 27.03.2026 | 52,35 | 52,55 | 49,25 | 50,10 | -4,75% | 1.964,00 |
| 26.03.2026 | 57,05 | 57,05 | 51,85 | 52,60 | -8,04% | 1.688,00 |
| 25.03.2026 | 56,15 | 57,60 | 56,05 | 57,20 | 1,78% | 3.153,00 |
| 24.03.2026 | 56,55 | 56,75 | 55,40 | 56,20 | -1,06% | 1.058,00 |
| 23.03.2026 | 54,55 | 57,00 | 52,80 | 56,80 | 3,56% | 3.909,00 |
| 20.03.2026 | 56,20 | 56,90 | 54,70 | 54,85 | -2,49% | 3.618,00 |
| 19.03.2026 | 57,75 | 59,15 | 55,30 | 56,25 | -2,68% | 3.736,00 |
| 18.03.2026 | 59,00 | 59,80 | 57,50 | 57,80 | -1,87% | 1.000,00 |
| 17.03.2026 | 59,85 | 59,85 | 58,30 | 58,90 | -1,83% | 5.918,00 |
| 16.03.2026 | 60,75 | 60,85 | 59,40 | 60,00 | -0,74% | 281,00 |
| 13.03.2026 | 61,80 | 61,95 | 60,00 | 60,45 | -2,18% | 1.788,00 |
| 12.03.2026 | 61,45 | 62,00 | 60,75 | 61,80 | 0,08% | 1.098,00 |
| 11.03.2026 | 63,00 | 63,10 | 61,50 | 61,75 | -1,91% | 2.151,00 |
| 10.03.2026 | 61,30 | 63,35 | 61,20 | 62,95 | 2,52% | 179,00 |
| 09.03.2026 | 62,20 | 62,45 | 60,40 | 61,40 | -3,08% | 2.616,00 |
| 06.03.2026 | 63,30 | 63,65 | 62,20 | 63,35 | 0,40% | 305,00 |
| 05.03.2026 | 64,50 | 64,90 | 62,65 | 63,10 | -2,55% | 577,00 |
| 04.03.2026 | 62,40 | 64,80 | 61,50 | 64,75 | 3,68% | 392,00 |
| 03.03.2026 | 64,80 | 64,90 | 61,75 | 62,45 | -4,29% | 4.077,00 |
| 02.03.2026 | 66,40 | 66,75 | 64,50 | 65,25 | -2,76% | 2.216,00 |
| 27.02.2026 | 65,30 | 67,30 | 65,00 | 67,10 | 2,76% | 496,00 |
| 26.02.2026 | 64,50 | 66,05 | 64,15 | 65,30 | 1,01% | 773,00 |
| 25.02.2026 | 62,25 | 64,75 | 61,50 | 64,65 | 4,02% | 2.589,00 |
| 24.02.2026 | 65,80 | 66,10 | 60,25 | 62,15 | -5,76% | 2.096,00 |
| 23.02.2026 | 67,55 | 67,65 | 65,40 | 65,95 | -2,66% | 602,00 |
| 20.02.2026 | 64,90 | 67,75 | 64,70 | 67,75 | 4,96% | 1.731,00 |
| 19.02.2026 | 64,85 | 65,90 | 63,90 | 64,55 | -0,92% | 571,00 |
| 18.02.2026 | 64,35 | 65,25 | 63,90 | 65,15 | 1,56% | 3.188,00 |
| 17.02.2026 | 65,20 | 65,30 | 63,60 | 64,15 | -1,91% | 2.651,00 |
| 16.02.2026 | 65,15 | 65,85 | 64,55 | 65,40 | 0,62% | 397,00 |
| 13.02.2026 | 66,00 | 66,20 | 64,55 | 65,00 | -1,37% | 1.448,00 |
| 12.02.2026 | 66,90 | 67,70 | 65,50 | 65,90 | -1,49% | 1.346,00 |
| 11.02.2026 | 66,50 | 67,15 | 66,15 | 66,90 | 0,68% | 1.680,00 |
| 10.02.2026 | 65,85 | 67,25 | 65,75 | 66,45 | 0,99% | 2.057,00 |
| 09.02.2026 | 64,60 | 65,85 | 64,60 | 65,80 | 1,62% | 1.619,00 |
| 06.02.2026 | 64,00 | 65,25 | 63,90 | 64,75 | 1,09% | 2.046,00 |
| 05.02.2026 | 65,00 | 65,15 | 63,90 | 64,05 | -1,16% | 1.486,00 |
| 04.02.2026 | 64,35 | 65,85 | 63,80 | 64,80 | 0,86% | 4.044,00 |
| 03.02.2026 | 63,85 | 64,35 | 63,55 | 64,25 | 0,63% | 5.164,00 |
| 02.02.2026 | 62,25 | 63,90 | 61,55 | 63,85 | 2,49% | 609,00 |
| 30.01.2026 | 63,30 | 63,65 | 62,20 | 62,30 | -1,66% | 421,00 |
| 29.01.2026 | 63,85 | 64,00 | 63,05 | 63,35 | -0,63% | 3.333,00 |
| 28.01.2026 | 62,50 | 64,50 | 62,45 | 63,75 | 2,08% | 1.159,00 |
| 27.01.2026 | 63,50 | 63,80 | 62,40 | 62,45 | -1,58% | 3.588,00 |
| 26.01.2026 | 63,75 | 63,90 | 62,55 | 63,45 | 0,32% | 5.828,00 |
| 23.01.2026 | 62,45 | 63,40 | 62,10 | 63,25 | 1,93% | 1.061,00 |
| 22.01.2026 | 61,05 | 62,75 | 60,15 | 62,05 | 2,65% | 1.285,00 |
| 21.01.2026 | 58,55 | 60,55 | 57,85 | 60,45 | 3,60% | 487,00 |
| 20.01.2026 | 59,65 | 59,80 | 57,70 | 58,35 | -2,67% | 2.956,00 |