80,290€
0,78%
Echtzeit-Aktienkurs Jackson Financial Inc.
Bid:
Ask:
Aktienkurse zur Jackson Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 79,82 | 80,77 | 78,51 | 80,59 | 1,15% | - |
| 06.11.2025 | 82,99 | 82,99 | 79,67 | 79,67 | -3,27% | - |
| 05.11.2025 | 87,48 | 89,39 | 82,11 | 82,36 | -6,04% | - |
| 04.11.2025 | 86,55 | 87,78 | 85,17 | 87,65 | 1,39% | - |
| 03.11.2025 | 87,49 | 87,71 | 85,40 | 86,45 | -1,88% | - |
| 31.10.2025 | 85,25 | 88,52 | 84,41 | 88,11 | 2,57% | - |
| 30.10.2025 | 84,38 | 86,28 | 83,81 | 85,90 | 1,46% | - |
| 29.10.2025 | 84,78 | 85,72 | 83,90 | 84,66 | -0,21% | - |
| 28.10.2025 | 85,76 | 86,28 | 84,37 | 84,84 | -0,74% | - |
| 27.10.2025 | 85,44 | 87,68 | 85,29 | 85,47 | 0,20% | - |
| 24.10.2025 | 84,15 | 86,22 | 84,07 | 85,30 | 1,23% | - |
| 23.10.2025 | 83,81 | 84,75 | 83,25 | 84,26 | 0,38% | - |
| 22.10.2025 | 84,44 | 85,70 | 82,65 | 83,94 | -1,25% | - |
| 21.10.2025 | 84,08 | 85,82 | 83,74 | 85,00 | 1,09% | - |
| 20.10.2025 | 82,57 | 84,28 | 82,57 | 84,08 | 1,85% | - |
| 17.10.2025 | 80,99 | 82,71 | 79,79 | 82,55 | 1,64% | - |
| 16.10.2025 | 84,27 | 84,65 | 80,75 | 81,22 | -3,90% | - |
| 15.10.2025 | 86,05 | 87,11 | 83,70 | 84,52 | -1,43% | - |
| 14.10.2025 | 82,73 | 86,56 | 81,45 | 85,75 | 2,83% | - |
| 13.10.2025 | 81,90 | 85,05 | 81,90 | 83,39 | 2,16% | - |
| 10.10.2025 | 86,47 | 87,67 | 81,57 | 81,63 | -5,56% | - |
| 09.10.2025 | 86,60 | 87,66 | 85,67 | 86,44 | -0,75% | - |
| 08.10.2025 | 86,59 | 88,15 | 86,24 | 87,09 | 1,06% | - |
| 07.10.2025 | 86,76 | 87,81 | 85,87 | 86,18 | -1,06% | - |
| 06.10.2025 | 88,44 | 89,52 | 86,97 | 87,10 | -1,44% | - |
| 03.10.2025 | 86,45 | 88,57 | 86,24 | 88,37 | 2,20% | - |
| 02.10.2025 | 86,31 | 86,78 | 85,54 | 86,47 | 0,45% | - |
| 01.10.2025 | 86,29 | 87,28 | 85,25 | 86,08 | -0,06% | - |
| 30.09.2025 | 87,05 | 88,05 | 85,11 | 86,13 | -0,92% | - |
| 29.09.2025 | 88,77 | 89,15 | 86,47 | 86,93 | -1,34% | - |
| 26.09.2025 | 87,60 | 89,08 | 87,06 | 88,11 | 0,94% | - |
| 25.09.2025 | 87,11 | 88,12 | 85,68 | 87,29 | -0,29% | - |
| 24.09.2025 | 86,49 | 88,36 | 86,49 | 87,54 | 1,09% | - |
| 23.09.2025 | 85,42 | 88,53 | 85,42 | 86,60 | -0,20% | 1,00 |
| 22.09.2025 | 85,83 | 86,77 | 84,22 | 86,77 | 1,59% | - |
| 19.09.2025 | 85,16 | 87,36 | 84,66 | 85,41 | 1,29% | - |
| 18.09.2025 | 81,96 | 84,68 | 81,96 | 84,32 | 2,79% | 1,00 |
| 17.09.2025 | 79,16 | 82,49 | 79,05 | 82,03 | 3,36% | - |
| 16.09.2025 | 82,20 | 82,25 | 78,38 | 79,36 | -3,28% | 120,00 |
| 15.09.2025 | 82,61 | 83,50 | 80,94 | 82,05 | -1,92% | - |
| 12.09.2025 | 84,44 | 85,03 | 83,55 | 83,66 | -0,04% | - |
| 11.09.2025 | 82,86 | 84,31 | 82,16 | 83,69 | 1,75% | 120,00 |
| 10.09.2025 | 82,48 | 83,08 | 81,37 | 82,25 | -0,28% | - |
| 09.09.2025 | 81,52 | 83,12 | 81,48 | 82,48 | 1,78% | - |
| 08.09.2025 | 81,43 | 81,56 | 79,00 | 81,04 | -0,47% | - |
| 05.09.2025 | 83,95 | 84,40 | 80,78 | 81,42 | -3,28% | - |
| 04.09.2025 | 82,84 | 84,61 | 82,51 | 84,18 | 1,64% | - |
| 03.09.2025 | 83,55 | 84,25 | 82,30 | 82,82 | -0,71% | - |
| 02.09.2025 | 84,44 | 84,65 | 82,05 | 83,41 | -1,29% | - |
| 01.09.2025 | 84,60 | 84,60 | 84,16 | 84,50 | 0,14% | - |
| 29.08.2025 | 84,11 | 85,34 | 83,48 | 84,38 | 0,37% | 100,00 |
| 28.08.2025 | 84,16 | 84,56 | 83,39 | 84,07 | -0,08% | 5,00 |
| 27.08.2025 | 85,26 | 85,46 | 83,96 | 84,14 | -0,59% | - |
| 26.08.2025 | 84,13 | 85,02 | 83,26 | 84,64 | 0,57% | - |
| 25.08.2025 | 84,01 | 84,63 | 83,65 | 84,16 | 0,11% | - |
| 22.08.2025 | 82,24 | 85,01 | 81,78 | 84,07 | 2,37% | - |
| 21.08.2025 | 82,66 | 82,77 | 81,66 | 82,12 | -0,63% | - |
| 20.08.2025 | 82,22 | 82,71 | 81,46 | 82,64 | 0,65% | - |
| 19.08.2025 | 80,47 | 82,88 | 80,13 | 82,11 | 1,97% | - |
| 18.08.2025 | 80,67 | 80,95 | 79,66 | 80,52 | -0,27% | - |
| 15.08.2025 | 83,31 | 83,35 | 80,70 | 80,74 | -2,44% | - |
| 14.08.2025 | 82,38 | 82,89 | 81,28 | 82,76 | 0,44% | - |
| 13.08.2025 | 80,79 | 82,52 | 80,58 | 82,40 | 1,97% | - |
| 12.08.2025 | 78,82 | 81,43 | 78,72 | 80,81 | 2,51% | - |
| 11.08.2025 | 77,77 | 79,50 | 77,45 | 78,83 | 1,45% | 5,00 |
| 08.08.2025 | 75,39 | 77,92 | 74,47 | 77,70 | 1,89% | - |
| 07.08.2025 | 80,51 | 81,30 | 75,82 | 76,26 | -4,11% | - |
| 06.08.2025 | 74,71 | 81,31 | 74,21 | 79,53 | 6,45% | - |
| 05.08.2025 | 73,20 | 75,56 | 73,09 | 74,71 | 1,95% | - |
| 04.08.2025 | 72,53 | 73,70 | 72,18 | 73,28 | 0,84% | - |
| 01.08.2025 | 76,70 | 76,70 | 71,40 | 72,67 | -4,96% | - |
| 31.07.2025 | 75,19 | 76,67 | 74,81 | 76,46 | 1,53% | - |
| 30.07.2025 | 76,44 | 78,47 | 74,63 | 75,31 | -1,41% | - |
| 29.07.2025 | 76,04 | 77,81 | 75,73 | 76,39 | 0,50% | - |
| 28.07.2025 | 75,36 | 76,82 | 74,93 | 76,01 | 1,32% | - |
| 25.07.2025 | 74,59 | 75,25 | 74,38 | 75,02 | 0,58% | - |
| 24.07.2025 | 75,76 | 76,34 | 74,43 | 74,59 | -1,91% | - |
| 23.07.2025 | 75,43 | 76,70 | 75,43 | 76,04 | 0,78% | - |
| 22.07.2025 | 74,69 | 75,88 | 74,15 | 75,45 | 1,03% | - |
| 21.07.2025 | 75,31 | 75,55 | 74,39 | 74,68 | -0,82% | - |
| 18.07.2025 | 76,34 | 76,45 | 75,18 | 75,30 | -1,52% | - |
| 17.07.2025 | 74,18 | 76,81 | 73,69 | 76,46 | 3,05% | - |
| 16.07.2025 | 73,14 | 74,71 | 72,32 | 74,20 | 1,21% | - |
| 15.07.2025 | 75,50 | 76,03 | 73,30 | 73,31 | -2,86% | - |
| 14.07.2025 | 73,69 | 75,47 | 73,69 | 75,47 | 1,27% | - |
| 11.07.2025 | 75,59 | 75,59 | 73,83 | 74,52 | -0,79% | - |
| 10.07.2025 | 73,16 | 75,23 | 72,77 | 75,11 | 2,50% | - |
| 09.07.2025 | 75,84 | 76,79 | 72,81 | 73,28 | -3,44% | - |
| 08.07.2025 | 75,19 | 77,07 | 74,22 | 75,89 | 1,09% | - |
| 07.07.2025 | 75,03 | 77,47 | 74,83 | 75,07 | 0,07% | - |
| 04.07.2025 | 75,61 | 75,61 | 74,93 | 75,02 | -0,85% | - |
| 03.07.2025 | 74,94 | 77,25 | 74,65 | 75,66 | 1,24% | - |
| 02.07.2025 | 75,61 | 76,52 | 74,26 | 74,73 | -1,29% | - |
| 01.07.2025 | 75,35 | 76,58 | 74,75 | 75,71 | 0,45% | - |
| 30.06.2025 | 76,28 | 77,37 | 75,22 | 75,37 | -1,48% | - |
| 27.06.2025 | 75,76 | 77,05 | 75,46 | 76,50 | 0,96% | - |
| 26.06.2025 | 74,26 | 75,90 | 73,69 | 75,77 | 1,91% | - |
| 25.06.2025 | 74,65 | 75,11 | 74,18 | 74,35 | -0,46% | - |
| 24.06.2025 | 73,62 | 75,53 | 73,60 | 74,69 | 1,83% | - |
| 23.06.2025 | 73,50 | 73,98 | 71,43 | 73,35 | -0,03% | - |