2,520€
3,28%
Echtzeit-Aktienkurs Jacques Bogart SA
Bid:
Ask:
Aktienkurse zur Jacques Bogart SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,63 | 2,63 | 2,62 | 2,62 | 0,00% | - |
| 30.07.2026 | 2,48 | 2,62 | 2,46 | 2,62 | 5,44% | - |
| 29.07.2026 | 2,52 | 2,54 | 2,43 | 2,48 | -2,17% | 1.710,00 |
| 28.07.2026 | 2,45 | 2,54 | 2,34 | 2,54 | 10,22% | 90,00 |
| 27.07.2026 | 2,37 | 2,46 | 2,29 | 2,30 | -1,29% | - |
| 24.07.2026 | 2,44 | 2,44 | 2,32 | 2,33 | -4,31% | 40.404,00 |
| 23.07.2026 | 2,11 | 2,45 | 2,11 | 2,44 | 15,95% | - |
| 22.07.2026 | 2,25 | 2,37 | 2,10 | 2,10 | 2,44% | - |
| 21.07.2026 | 2,16 | 2,30 | 2,05 | 2,05 | 9,63% | - |
| 20.07.2026 | 2,11 | 2,21 | 1,87 | 1,87 | -11,58% | - |
| 17.07.2026 | 2,16 | 2,24 | 2,04 | 2,12 | -2,98% | 34,00 |
| 16.07.2026 | 2,18 | 2,19 | 2,05 | 2,18 | 6,86% | 42.500,00 |
| 15.07.2026 | 1,94 | 2,18 | 1,93 | 2,04 | 11,78% | - |
| 14.07.2026 | 2,14 | 2,14 | 1,83 | 1,83 | -14,52% | - |
| 13.07.2026 | 1,91 | 2,15 | 1,82 | 2,14 | 10,45% | - |
| 10.07.2026 | 1,94 | 1,97 | 1,93 | 1,93 | -0,51% | - |
| 09.07.2026 | 1,97 | 2,07 | 1,91 | 1,94 | -0,77% | 16.500,00 |
| 08.07.2026 | 1,92 | 1,97 | 1,81 | 1,96 | 16,90% | 890,00 |
| 07.07.2026 | 1,78 | 1,98 | 1,68 | 1,68 | -6,42% | 6.128,00 |
| 06.07.2026 | 1,78 | 1,88 | 1,71 | 1,79 | 0,28% | - |
| 03.07.2026 | 1,84 | 1,89 | 1,78 | 1,79 | -2,19% | 2.100,00 |
| 02.07.2026 | 1,73 | 1,96 | 1,73 | 1,83 | 15,14% | - |
| 01.07.2026 | 1,80 | 2,00 | 1,59 | 1,59 | -11,94% | - |
| 30.06.2026 | 2,00 | 2,08 | 1,70 | 1,80 | -9,77% | 595,00 |
| 29.06.2026 | 2,11 | 2,11 | 1,98 | 2,00 | -4,68% | 170,00 |
| 26.06.2026 | 2,08 | 2,10 | 2,08 | 2,09 | -0,33% | 190,00 |
| 25.06.2026 | 2,04 | 2,14 | 2,04 | 2,10 | 3,19% | - |
| 24.06.2026 | 1,97 | 2,15 | 1,95 | 2,04 | 9,70% | 760,00 |
| 23.06.2026 | 2,11 | 2,17 | 1,86 | 1,86 | -9,51% | 1.080,00 |
| 22.06.2026 | 2,17 | 2,27 | 2,05 | 2,05 | 0,00% | - |
| 19.06.2026 | 2,31 | 2,33 | 2,05 | 2,05 | -10,87% | - |
| 18.06.2026 | 2,32 | 2,35 | 2,30 | 2,30 | -0,22% | - |
| 17.06.2026 | 2,41 | 2,42 | 2,30 | 2,31 | -3,76% | - |
| 16.06.2026 | 2,45 | 2,45 | 2,40 | 2,40 | 8,86% | - |
| 15.06.2026 | 2,61 | 2,61 | 2,20 | 2,20 | -13,39% | - |
| 12.06.2026 | 2,61 | 2,62 | 2,43 | 2,54 | -2,31% | - |
| 11.06.2026 | 2,51 | 2,62 | 2,45 | 2,60 | 4,21% | - |
| 10.06.2026 | 2,54 | 2,54 | 2,50 | 2,50 | -0,99% | - |
| 09.06.2026 | 2,52 | 2,64 | 2,49 | 2,52 | -3,26% | - |
| 08.06.2026 | 2,56 | 2,63 | 2,52 | 2,61 | 0,77% | - |
| 05.06.2026 | 2,42 | 2,59 | 2,41 | 2,59 | 6,38% | - |
| 04.06.2026 | 2,52 | 2,53 | 2,42 | 2,43 | 13,02% | - |
| 03.06.2026 | 2,51 | 2,53 | 2,15 | 2,15 | -14,34% | - |
| 02.06.2026 | 2,54 | 2,54 | 2,50 | 2,51 | 9,61% | - |
| 01.06.2026 | 2,63 | 2,66 | 2,29 | 2,29 | -12,60% | - |
| 29.05.2026 | 2,60 | 2,64 | 2,48 | 2,62 | 1,35% | - |
| 28.05.2026 | 2,46 | 2,60 | 2,46 | 2,59 | 15,92% | - |
| 27.05.2026 | 2,58 | 2,58 | 2,23 | 2,23 | -13,23% | - |
| 26.05.2026 | 2,72 | 2,72 | 2,56 | 2,57 | -5,51% | - |
| 25.05.2026 | 2,75 | 2,75 | 2,70 | 2,72 | 1,49% | - |
| 22.05.2026 | 2,79 | 2,79 | 2,68 | 2,68 | -3,60% | - |
| 21.05.2026 | 2,78 | 2,79 | 2,77 | 2,78 | 0,00% | - |
| 20.05.2026 | 2,88 | 2,89 | 2,78 | 2,78 | -3,47% | - |
| 19.05.2026 | 2,85 | 2,89 | 2,85 | 2,88 | 0,70% | - |
| 18.05.2026 | 2,85 | 2,88 | 2,85 | 2,86 | -0,35% | - |
| 15.05.2026 | 2,86 | 2,89 | 2,86 | 2,87 | -0,69% | - |
| 14.05.2026 | 2,92 | 2,93 | 2,89 | 2,89 | -0,69% | - |
| 13.05.2026 | 2,92 | 2,93 | 2,91 | 2,91 | 0,00% | - |
| 12.05.2026 | 2,91 | 2,93 | 2,89 | 2,91 | -0,34% | - |
| 11.05.2026 | 2,87 | 2,93 | 2,87 | 2,92 | 1,39% | - |
| 08.05.2026 | 2,91 | 2,91 | 2,88 | 2,88 | -0,69% | - |
| 07.05.2026 | 2,91 | 2,92 | 2,88 | 2,90 | 1,40% | - |
| 06.05.2026 | 2,95 | 2,96 | 2,86 | 2,86 | -2,05% | - |
| 05.05.2026 | 2,90 | 2,93 | 2,89 | 2,92 | 0,86% | - |
| 04.05.2026 | 3,03 | 3,03 | 2,87 | 2,90 | -3,82% | - |
| 30.04.2026 | 2,94 | 3,02 | 2,93 | 3,01 | 1,52% | - |
| 29.04.2026 | 3,05 | 3,05 | 2,96 | 2,97 | -2,15% | - |
| 28.04.2026 | 3,04 | 3,05 | 3,02 | 3,03 | -0,33% | - |
| 27.04.2026 | 3,01 | 3,13 | 2,90 | 3,04 | 0,66% | - |
| 24.04.2026 | 3,05 | 3,05 | 3,01 | 3,02 | -0,33% | 3.500,00 |
| 23.04.2026 | 2,99 | 3,04 | 2,99 | 3,03 | 0,66% | - |
| 22.04.2026 | 3,05 | 3,05 | 3,01 | 3,01 | 0,00% | - |
| 21.04.2026 | 3,11 | 3,11 | 2,81 | 3,01 | -2,59% | - |
| 20.04.2026 | 2,97 | 3,18 | 2,81 | 3,09 | 11,96% | - |
| 17.04.2026 | 3,16 | 3,17 | 2,76 | 2,76 | -10,97% | - |
| 16.04.2026 | 3,06 | 3,22 | 3,04 | 3,10 | 3,33% | - |
| 15.04.2026 | 3,05 | 3,05 | 2,80 | 3,00 | -1,64% | - |
| 14.04.2026 | 3,10 | 3,10 | 2,86 | 3,05 | -1,77% | - |
| 13.04.2026 | 2,96 | 3,11 | 2,96 | 3,11 | 12,91% | - |
| 10.04.2026 | 2,77 | 3,10 | 2,75 | 2,75 | 3,00% | - |
| 09.04.2026 | 2,70 | 2,77 | 2,67 | 2,67 | 1,91% | - |
| 08.04.2026 | 2,71 | 2,71 | 2,62 | 2,62 | -1,13% | - |
| 07.04.2026 | 2,53 | 2,73 | 2,45 | 2,65 | 7,72% | - |
| 02.04.2026 | 2,53 | 2,62 | 2,40 | 2,46 | 7,89% | - |
| 01.04.2026 | 2,57 | 2,58 | 2,28 | 2,28 | -11,63% | - |
| 31.03.2026 | 2,42 | 2,59 | 2,39 | 2,58 | 12,17% | - |
| 30.03.2026 | 2,57 | 2,59 | 2,30 | 2,30 | -10,51% | - |
| 27.03.2026 | 2,62 | 2,62 | 2,57 | 2,57 | -1,53% | - |
| 26.03.2026 | 2,59 | 2,64 | 2,59 | 2,61 | 0,00% | - |
| 25.03.2026 | 2,63 | 2,67 | 2,56 | 2,61 | -0,76% | - |
| 24.03.2026 | 2,71 | 2,75 | 2,58 | 2,63 | -4,36% | - |
| 23.03.2026 | 3,01 | 3,06 | 2,63 | 2,75 | -9,84% | - |
| 20.03.2026 | 3,05 | 3,06 | 3,04 | 3,05 | 0,00% | - |
| 19.03.2026 | 3,04 | 3,06 | 3,03 | 3,05 | 0,00% | - |
| 18.03.2026 | 3,08 | 3,11 | 3,04 | 3,05 | 0,00% | - |
| 17.03.2026 | 3,01 | 3,09 | 3,00 | 3,05 | 0,66% | - |
| 16.03.2026 | 3,08 | 3,08 | 3,02 | 3,03 | -0,66% | - |
| 13.03.2026 | 3,05 | 3,08 | 3,04 | 3,05 | 0,00% | - |
| 12.03.2026 | 3,01 | 3,05 | 3,01 | 3,05 | 0,00% | - |
| 11.03.2026 | 3,04 | 3,05 | 2,98 | 3,05 | 0,66% | - |