1,538€
4,98%
Echtzeit-Aktienkurs Jacques Bogart SA
Bid:
Ask:
Aktienkurse zur Jacques Bogart SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,57 | 1,71 | 1,56 | 1,61 | 23,60% | - |
| 19.10.2026 | 1,70 | 1,74 | 1,31 | 1,31 | -22,78% | - |
| 16.10.2026 | 1,84 | 1,87 | 1,69 | 1,69 | -8,30% | - |
| 15.10.2026 | 1,88 | 1,91 | 1,81 | 1,84 | -2,23% | - |
| 14.10.2026 | 1,90 | 1,91 | 1,86 | 1,89 | -0,26% | - |
| 13.10.2026 | 1,93 | 1,96 | 1,87 | 1,89 | -1,72% | - |
| 12.10.2026 | 1,98 | 1,98 | 1,92 | 1,92 | -2,39% | - |
| 09.10.2026 | 1,98 | 1,99 | 1,96 | 1,97 | -0,40% | - |
| 08.10.2026 | 1,99 | 1,99 | 1,95 | 1,98 | -1,35% | - |
| 07.10.2026 | 1,94 | 2,01 | 1,93 | 2,01 | 2,82% | - |
| 06.10.2026 | 1,97 | 1,99 | 1,95 | 1,95 | -1,02% | - |
| 05.10.2026 | 2,01 | 2,02 | 1,94 | 1,97 | -1,99% | - |
| 02.10.2026 | 1,95 | 2,02 | 1,95 | 2,01 | 3,34% | - |
| 01.10.2026 | 1,94 | 2,03 | 1,92 | 1,95 | 0,78% | - |
| 30.09.2026 | 1,96 | 1,98 | 1,93 | 1,93 | -1,28% | - |
| 29.09.2026 | 2,01 | 2,02 | 1,94 | 1,96 | -3,12% | - |
| 28.09.2026 | 1,99 | 2,04 | 1,95 | 2,02 | 0,90% | - |
| 25.09.2026 | 1,98 | 2,01 | 1,93 | 2,00 | 1,11% | - |
| 24.09.2026 | 1,92 | 1,99 | 1,90 | 1,98 | 2,59% | - |
| 23.09.2026 | 1,94 | 1,95 | 1,88 | 1,93 | -0,36% | - |
| 22.09.2026 | 1,92 | 1,94 | 1,92 | 1,94 | 0,36% | - |
| 21.09.2026 | 1,94 | 1,94 | 1,92 | 1,93 | 0,42% | - |
| 18.09.2026 | 1,96 | 1,97 | 1,88 | 1,92 | -1,79% | - |
| 17.09.2026 | 1,98 | 1,99 | 1,96 | 1,96 | -0,26% | - |
| 16.09.2026 | 1,88 | 1,97 | 1,87 | 1,96 | 4,81% | - |
| 15.09.2026 | 1,98 | 1,98 | 1,87 | 1,87 | -5,46% | - |
| 14.09.2026 | 1,98 | 1,99 | 1,96 | 1,98 | -0,50% | - |
| 11.09.2026 | 1,99 | 2,00 | 1,98 | 1,99 | 0,51% | - |
| 10.09.2026 | 2,00 | 2,00 | 1,98 | 1,98 | -0,50% | - |
| 09.09.2026 | 1,95 | 2,02 | 1,95 | 1,99 | 1,79% | 1.870,00 |
| 08.09.2026 | 1,99 | 2,01 | 1,95 | 1,95 | -2,35% | - |
| 07.09.2026 | 1,99 | 2,02 | 1,98 | 2,00 | 0,25% | - |
| 04.09.2026 | 2,02 | 2,10 | 1,99 | 2,00 | -0,65% | - |
| 03.09.2026 | 2,03 | 2,03 | 2,00 | 2,01 | -0,74% | - |
| 02.09.2026 | 2,01 | 2,04 | 2,01 | 2,02 | 0,90% | - |
| 01.09.2026 | 1,99 | 2,04 | 1,98 | 2,01 | 1,26% | - |
| 31.08.2026 | 2,07 | 2,07 | 1,97 | 1,98 | -4,12% | - |
| 28.08.2026 | 2,06 | 2,08 | 1,97 | 2,07 | 0,24% | - |
| 27.08.2026 | 2,03 | 2,06 | 2,03 | 2,06 | 1,63% | - |
| 26.08.2026 | 2,06 | 2,07 | 2,01 | 2,03 | -1,75% | - |
| 25.08.2026 | 2,15 | 2,16 | 2,02 | 2,06 | -3,82% | - |
| 24.08.2026 | 2,11 | 2,15 | 1,89 | 2,15 | 15,32% | - |
| 21.08.2026 | 2,02 | 2,12 | 1,86 | 1,86 | 0,00% | - |
| 20.08.2026 | 1,84 | 2,14 | 1,84 | 1,86 | 1,20% | - |
| 19.08.2026 | 1,94 | 1,97 | 1,82 | 1,84 | 0,16% | - |
| 18.08.2026 | 2,07 | 2,07 | 1,80 | 1,84 | -11,57% | - |
| 17.08.2026 | 2,06 | 2,08 | 1,98 | 2,08 | 0,97% | - |
| 14.08.2026 | 2,06 | 2,14 | 2,04 | 2,06 | -2,14% | - |
| 13.08.2026 | 2,25 | 2,26 | 2,05 | 2,10 | -6,46% | - |
| 12.08.2026 | 2,26 | 2,37 | 2,23 | 2,25 | -0,44% | - |
| 11.08.2026 | 2,37 | 2,37 | 2,25 | 2,26 | -4,65% | - |
| 10.08.2026 | 2,46 | 2,46 | 2,27 | 2,37 | -3,67% | - |
| 07.08.2026 | 2,26 | 2,47 | 2,25 | 2,46 | 9,11% | - |
| 06.08.2026 | 2,36 | 2,40 | 2,25 | 2,25 | -4,66% | - |
| 05.08.2026 | 2,53 | 2,54 | 2,34 | 2,36 | -6,35% | - |
| 04.08.2026 | 2,50 | 2,52 | 2,45 | 2,52 | 1,20% | - |
| 03.08.2026 | 2,44 | 2,55 | 2,44 | 2,49 | 3,11% | - |
| 31.07.2026 | 2,63 | 2,63 | 2,41 | 2,42 | -7,65% | - |
| 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% | - |