2,520€
-1,56%
Echtzeit-Aktienkurs Jacques Bogart SA
Bid:
Ask:
Aktienkurse zur Jacques Bogart SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,50 | 2,52 | 2,50 | 2,52 | -1,56% | - |
| 30.07.2026 | 2,48 | 2,56 | 2,43 | 2,56 | 2,40% | 3.901,00 |
| 29.07.2026 | 2,46 | 2,50 | 2,46 | 2,50 | 1,63% | 786,00 |
| 28.07.2026 | 2,38 | 2,46 | 2,38 | 2,46 | 3,36% | 4.312,00 |
| 27.07.2026 | 2,29 | 2,38 | 2,29 | 2,38 | 0,00% | 2.106,00 |
| 24.07.2026 | 2,47 | 2,47 | 2,38 | 2,38 | -3,25% | 1.569,00 |
| 23.07.2026 | 2,35 | 2,46 | 2,22 | 2,46 | 4,68% | 10.169,00 |
| 22.07.2026 | 2,30 | 2,38 | 2,25 | 2,35 | 2,17% | 4.725,00 |
| 21.07.2026 | 2,10 | 2,30 | 2,10 | 2,30 | 4,55% | 5.693,00 |
| 20.07.2026 | 2,20 | 2,25 | 2,10 | 2,20 | 0,00% | 2.718,00 |
| 17.07.2026 | 2,00 | 2,20 | 2,00 | 2,20 | 5,26% | 5.520,00 |
| 16.07.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 1,46% | 2,00 |
| 15.07.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | 3.297,00 |
| 14.07.2026 | 2,05 | 2,06 | 2,05 | 2,06 | 0,49% | 436,00 |
| 13.07.2026 | 1,96 | 2,05 | 1,96 | 2,05 | 4,59% | 5.605,00 |
| 10.07.2026 | 1,98 | 1,98 | 1,96 | 1,96 | -0,76% | 147,00 |
| 09.07.2026 | 1,90 | 1,99 | 1,90 | 1,98 | 5,05% | 2.071,00 |
| 08.07.2026 | 1,93 | 2,04 | 1,85 | 1,88 | -2,34% | 1.540,00 |
| 07.07.2026 | 1,79 | 1,95 | 1,79 | 1,93 | 10,32% | 12.714,00 |
| 06.07.2026 | 1,76 | 1,76 | 1,70 | 1,75 | -3,06% | 2.376,00 |
| 03.07.2026 | 1,93 | 1,93 | 1,80 | 1,80 | -5,76% | 1.003,00 |
| 02.07.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | 231,00 |
| 01.07.2026 | 1,94 | 1,94 | 1,91 | 1,91 | 0,00% | 213,00 |
| 30.06.2026 | 2,06 | 2,06 | 1,91 | 1,91 | -7,28% | 1.466,00 |
| 29.06.2026 | 2,06 | 2,10 | 2,06 | 2,06 | 0,00% | 1.312,00 |
| 26.06.2026 | 2,11 | 2,11 | 2,06 | 2,06 | -2,37% | 59,00 |
| 25.06.2026 | 2,18 | 2,18 | 2,10 | 2,11 | 0,48% | 212,00 |
| 24.06.2026 | 2,10 | 2,11 | 2,10 | 2,10 | 0,96% | 2.830,00 |
| 23.06.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -7,14% | 1.507,00 |
| 22.06.2026 | 2,26 | 2,28 | 2,21 | 2,24 | -1,75% | 2.300,00 |
| 19.06.2026 | 2,30 | 2,30 | 2,27 | 2,28 | -2,56% | 809,00 |
| 18.06.2026 | 2,34 | 2,34 | 2,30 | 2,34 | 1,74% | 558,00 |
| 17.06.2026 | 2,31 | 2,35 | 2,30 | 2,30 | -5,74% | 5.561,00 |
| 16.06.2026 | 2,44 | 2,44 | 2,35 | 2,44 | -0,81% | 1.266,00 |
| 15.06.2026 | 2,46 | 2,46 | 2,44 | 2,46 | 1,23% | 298,00 |
| 12.06.2026 | 2,46 | 2,46 | 2,43 | 2,43 | -1,22% | 903,00 |
| 11.06.2026 | 2,51 | 2,51 | 2,44 | 2,46 | -2,38% | 3.995,00 |
| 10.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,40% | - |
| 09.06.2026 | 2,51 | 2,53 | 2,51 | 2,53 | 0,40% | 231,00 |
| 08.06.2026 | 2,55 | 2,55 | 2,52 | 2,52 | -0,40% | - |
| 05.06.2026 | 2,53 | 2,53 | 2,51 | 2,53 | 0,80% | 703,00 |
| 04.06.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -0,79% | 81,00 |
| 03.06.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | 115,00 |
| 02.06.2026 | 2,54 | 2,54 | 2,50 | 2,53 | -0,39% | 1.016,00 |
| 01.06.2026 | 2,53 | 2,54 | 2,53 | 2,54 | 0,40% | 908,00 |
| 29.05.2026 | 2,50 | 2,53 | 2,50 | 2,53 | 1,20% | 729,00 |
| 28.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 929,00 |
| 27.05.2026 | 2,60 | 2,60 | 2,46 | 2,50 | -1,96% | 1.925,00 |
| 26.05.2026 | 2,70 | 2,73 | 2,55 | 2,55 | -6,93% | 4.451,00 |
| 25.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 2,62% | 177,00 |
| 22.05.2026 | 2,75 | 2,75 | 2,67 | 2,67 | -2,91% | 3.456,00 |
| 21.05.2026 | 2,76 | 2,81 | 2,75 | 2,75 | 0,00% | 864,00 |
| 20.05.2026 | 2,90 | 2,90 | 2,75 | 2,75 | -5,17% | 1.648,00 |
| 19.05.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 1,75% | 201,00 |
| 18.05.2026 | 2,86 | 2,86 | 2,85 | 2,85 | -0,70% | 427,00 |
| 15.05.2026 | 2,88 | 2,88 | 2,87 | 2,87 | -0,35% | 2.934,00 |
| 14.05.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | 60,00 |
| 13.05.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | 250,00 |
| 12.05.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | 295,00 |
| 11.05.2026 | 2,92 | 2,92 | 2,90 | 2,90 | 1,40% | 25,00 |
| 08.05.2026 | 2,87 | 2,90 | 2,86 | 2,86 | 0,00% | 497,00 |
| 07.05.2026 | 2,87 | 2,87 | 2,86 | 2,86 | -3,05% | 270,00 |
| 06.05.2026 | 2,96 | 2,96 | 2,86 | 2,95 | 3,15% | 916,00 |
| 05.05.2026 | 2,85 | 2,98 | 2,85 | 2,86 | 0,35% | 719,00 |
| 04.05.2026 | 2,93 | 2,93 | 2,81 | 2,85 | -2,73% | 1.640,00 |
| 30.04.2026 | 2,92 | 2,93 | 2,92 | 2,93 | -0,68% | 33,00 |
| 29.04.2026 | 2,96 | 2,96 | 2,95 | 2,95 | -0,34% | 1.338,00 |
| 28.04.2026 | 3,13 | 3,13 | 2,92 | 2,96 | 1,72% | 497,00 |
| 27.04.2026 | 2,90 | 3,14 | 2,90 | 2,91 | -3,48% | 1.605,00 |
| 24.04.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -4,29% | - |
| 23.04.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -0,32% | 1,00 |
| 22.04.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | 9,00 |
| 21.04.2026 | 3,18 | 3,18 | 3,16 | 3,16 | 12,46% | 63,00 |
| 20.04.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -6,49% | 262,00 |
| 17.04.2026 | 3,01 | 3,03 | 3,01 | 3,01 | -5,80% | - |
| 16.04.2026 | 3,10 | 3,20 | 3,10 | 3,19 | 2,90% | 352,00 |
| 15.04.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 10,32% | 20,00 |
| 14.04.2026 | 2,81 | 2,90 | 2,81 | 2,81 | 3,69% | 360,00 |
| 13.04.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -9,67% | 17,00 |
| 10.04.2026 | 2,86 | 3,10 | 2,86 | 3,00 | 4,90% | 790,00 |
| 09.04.2026 | 2,76 | 2,86 | 2,76 | 2,86 | 7,92% | 626,00 |
| 08.04.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 0,00% | 102,00 |
| 07.04.2026 | 2,61 | 2,76 | 2,61 | 2,65 | 1,15% | 1.438,00 |
| 02.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 9,17% | 6,00 |
| 01.04.2026 | 2,54 | 2,66 | 2,30 | 2,40 | -5,51% | 1.226,00 |
| 31.03.2026 | 2,48 | 2,54 | 2,48 | 2,54 | 1,60% | 477,00 |
| 30.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 43,00 |
| 27.03.2026 | 2,54 | 2,54 | 2,50 | 2,50 | -1,57% | 1.800,00 |
| 26.03.2026 | 2,60 | 2,60 | 2,54 | 2,54 | -4,51% | 333,00 |
| 25.03.2026 | 2,66 | 2,66 | 2,54 | 2,66 | 0,00% | 642,00 |
| 24.03.2026 | 2,50 | 2,66 | 2,50 | 2,66 | -1,48% | 253,00 |
| 23.03.2026 | 2,98 | 2,98 | 2,70 | 2,70 | -11,48% | 6.744,00 |
| 20.03.2026 | 3,05 | 3,05 | 3,04 | 3,05 | 0,00% | - |
| 19.03.2026 | 3,05 | 3,05 | 3,04 | 3,05 | 0,00% | - |
| 18.03.2026 | 3,06 | 3,11 | 3,05 | 3,05 | -1,29% | - |
| 17.03.2026 | 3,02 | 3,09 | 3,02 | 3,09 | -0,32% | - |
| 16.03.2026 | 2,98 | 3,10 | 2,98 | 3,10 | 4,03% | 232,00 |
| 13.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -3,87% | 1,00 |
| 12.03.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | 1,00 |
| 11.03.2026 | 3,00 | 3,10 | 3,00 | 3,10 | 4,73% | 350,00 |