1,973€
17,76%
Echtzeit-Aktienkurs Jacques Bogart SA
Bid:
Ask:
Aktienkurse zur Jacques Bogart SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,94 | 1,98 | 1,69 | 1,98 | 18,06% | - |
| 08.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 8,41% | - |
| 07.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,98% | - |
| 06.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 03.07.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -0,95% | - |
| 02.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -3,94% | - |
| 01.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -9,84% | - |
| 30.06.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -0,81% | - |
| 29.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 26.06.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -1,85% | - |
| 25.06.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 3,85% | - |
| 24.06.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -4,21% | - |
| 23.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -5,94% | - |
| 22.06.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -2,42% | - |
| 19.06.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 0,00% | - |
| 18.06.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -4,61% | - |
| 17.06.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -1,36% | - |
| 16.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,46% | - |
| 15.06.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -0,45% | - |
| 12.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -3,08% | - |
| 11.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | - |
| 10.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | - |
| 09.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | - |
| 08.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -0,44% | - |
| 05.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | - |
| 04.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | - |
| 03.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -0,87% | - |
| 02.06.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 0,00% | - |
| 01.06.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 2,69% | - |
| 29.05.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,00% | - |
| 28.05.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -3,88% | - |
| 27.05.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -6,07% | - |
| 26.05.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 1,65% | - |
| 25.05.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -3,95% | - |
| 22.05.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | - |
| 21.05.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -3,80% | - |
| 20.05.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 0,77% | - |
| 19.05.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -0,38% | - |
| 18.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 15.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 14.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 13.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,37% | - |
| 12.05.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 1,52% | - |
| 11.05.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -0,75% | - |
| 08.05.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -0,75% | - |
| 07.05.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 0,00% | - |
| 06.05.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 1,14% | - |
| 05.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -4,35% | - |
| 04.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,85% | - |
| 30.04.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -2,52% | - |
| 29.04.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -13,13% | - |
| 28.04.2026 | 2,79 | 3,20 | 2,79 | 3,20 | -2,14% | 52,00 |
| 27.04.2026 | 3,27 | 3,27 | 3,27 | 3,27 | 17,63% | 30,00 |
| 24.04.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,36% | - |
| 23.04.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,36% | - |
| 22.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -2,82% | - |
| 21.04.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 2,90% | - |
| 20.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -4,83% | - |
| 17.04.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 3,94% | - |
| 16.04.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -0,36% | - |
| 15.04.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -1,75% | - |
| 14.04.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 4,78% | - |
| 13.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 7,94% | - |
| 10.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 2,86% | - |
| 09.04.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,82% | - |
| 08.04.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 6,11% | - |
| 07.04.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 0,44% | - |
| 02.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 01.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 8,41% | - |
| 31.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -7,76% | - |
| 30.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 27.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 26.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 25.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -4,80% | - |
| 24.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -10,71% | - |
| 23.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 20.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 19.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 18.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 17.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 16.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 13.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 12.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 11.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 10.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 09.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | - |
| 06.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 05.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 04.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 03.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 02.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -4,76% | - |
| 27.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 26.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 25.02.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 24.02.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 23.02.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -3,25% | - |
| 20.02.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -0,65% | - |
| 19.02.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | - |
| 18.02.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 2,63% | - |
| 17.02.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -11,63% | - |