21,250€
-1,05%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid:
Ask:
Aktienkurse zur Jacquet Metal Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,75 | 22,83 | 22,58 | 22,63 | -0,22% | - |
| 04.05.2026 | 22,30 | 22,90 | 21,75 | 22,68 | 2,02% | - |
| 30.04.2026 | 21,73 | 22,33 | 21,63 | 22,23 | 1,48% | - |
| 29.04.2026 | 22,38 | 22,53 | 21,80 | 21,90 | -1,46% | - |
| 28.04.2026 | 22,48 | 22,53 | 22,08 | 22,23 | -1,44% | - |
| 27.04.2026 | 22,53 | 22,60 | 22,23 | 22,55 | -0,44% | - |
| 24.04.2026 | 22,43 | 22,80 | 22,38 | 22,65 | 1,23% | - |
| 23.04.2026 | 21,75 | 22,70 | 21,75 | 22,38 | 1,82% | - |
| 22.04.2026 | 22,83 | 22,88 | 21,83 | 21,98 | -2,55% | - |
| 21.04.2026 | 23,25 | 23,25 | 22,48 | 22,55 | -2,59% | - |
| 20.04.2026 | 22,83 | 23,28 | 22,80 | 23,15 | -0,22% | - |
| 17.04.2026 | 22,53 | 23,35 | 22,48 | 23,20 | 3,23% | - |
| 16.04.2026 | 22,60 | 22,63 | 22,38 | 22,48 | -0,11% | - |
| 15.04.2026 | 22,43 | 22,65 | 22,35 | 22,50 | 0,00% | - |
| 14.04.2026 | 22,78 | 22,83 | 22,45 | 22,50 | -1,21% | - |
| 13.04.2026 | 22,48 | 22,93 | 22,45 | 22,78 | -0,22% | - |
| 10.04.2026 | 21,33 | 22,93 | 21,18 | 22,83 | 6,91% | - |
| 09.04.2026 | 21,45 | 21,78 | 21,10 | 21,35 | -1,16% | 105,00 |
| 08.04.2026 | 22,50 | 22,60 | 21,10 | 21,60 | 0,47% | - |
| 07.04.2026 | 20,68 | 21,68 | 20,60 | 21,50 | 3,61% | - |
| 02.04.2026 | 20,55 | 21,08 | 20,53 | 20,75 | -2,01% | - |
| 01.04.2026 | 21,08 | 21,28 | 20,73 | 21,18 | 1,07% | - |
| 31.03.2026 | 20,27 | 21,05 | 20,03 | 20,95 | 4,93% | - |
| 30.03.2026 | 19,82 | 20,20 | 19,80 | 19,97 | 1,24% | - |
| 27.03.2026 | 20,55 | 20,55 | 19,71 | 19,72 | -3,33% | - |
| 26.03.2026 | 20,13 | 20,90 | 20,07 | 20,40 | 0,54% | 442,00 |
| 25.03.2026 | 20,58 | 20,88 | 20,24 | 20,29 | -1,50% | 1.421,00 |
| 24.03.2026 | 20,20 | 20,63 | 20,09 | 20,60 | 0,98% | 1.638,00 |
| 23.03.2026 | 19,27 | 20,73 | 19,19 | 20,40 | 4,29% | - |
| 20.03.2026 | 20,12 | 20,53 | 19,39 | 19,56 | -3,00% | 2.284,00 |
| 19.03.2026 | 21,30 | 21,68 | 19,87 | 20,17 | -6,75% | 4.762,00 |
| 18.03.2026 | 21,78 | 22,15 | 21,53 | 21,63 | 0,58% | 2.500,00 |
| 17.03.2026 | 21,58 | 21,80 | 21,48 | 21,50 | -1,38% | - |
| 16.03.2026 | 22,03 | 22,10 | 21,70 | 21,80 | 0,46% | - |
| 13.03.2026 | 21,95 | 22,08 | 21,70 | 21,70 | -1,14% | - |
| 12.03.2026 | 21,73 | 22,13 | 21,68 | 21,95 | 0,00% | - |
| 11.03.2026 | 21,93 | 22,18 | 21,68 | 21,95 | 0,46% | - |
| 10.03.2026 | 22,43 | 22,73 | 21,78 | 21,85 | -3,32% | - |
| 09.03.2026 | 21,33 | 22,75 | 21,18 | 22,60 | 2,03% | 2.100,00 |
| 06.03.2026 | 22,23 | 22,53 | 21,98 | 22,15 | 0,45% | - |
| 05.03.2026 | 22,75 | 23,38 | 21,83 | 22,05 | -4,13% | - |
| 04.03.2026 | 22,95 | 23,18 | 22,75 | 23,00 | -0,65% | - |
| 03.03.2026 | 23,65 | 23,98 | 22,80 | 23,15 | -3,44% | - |
| 02.03.2026 | 22,35 | 24,15 | 22,25 | 23,98 | 4,69% | 56,00 |
| 27.02.2026 | 23,25 | 23,45 | 22,80 | 22,90 | -1,51% | 6.750,00 |
| 26.02.2026 | 23,25 | 23,38 | 23,10 | 23,25 | -0,11% | - |
| 25.02.2026 | 23,10 | 23,33 | 22,95 | 23,28 | 0,87% | - |
| 24.02.2026 | 23,25 | 23,30 | 22,85 | 23,08 | -0,65% | - |
| 23.02.2026 | 23,20 | 23,35 | 22,90 | 23,23 | -0,64% | 140,00 |
| 20.02.2026 | 24,35 | 24,40 | 23,25 | 23,38 | -3,81% | - |
| 19.02.2026 | 24,28 | 24,38 | 24,20 | 24,30 | 0,10% | - |
| 18.02.2026 | 24,25 | 24,53 | 24,18 | 24,28 | 0,10% | - |
| 17.02.2026 | 24,08 | 24,33 | 24,00 | 24,25 | 0,21% | - |
| 16.02.2026 | 24,58 | 24,68 | 24,15 | 24,20 | -1,43% | - |
| 13.02.2026 | 24,78 | 24,90 | 24,08 | 24,55 | -1,11% | - |
| 12.02.2026 | 25,33 | 25,43 | 24,78 | 24,83 | -1,88% | - |
| 11.02.2026 | 25,03 | 25,38 | 24,80 | 25,30 | 1,40% | - |
| 10.02.2026 | 24,48 | 25,08 | 24,45 | 24,95 | 1,84% | - |
| 09.02.2026 | 24,15 | 24,55 | 24,05 | 24,50 | 1,34% | 5.750,00 |
| 06.02.2026 | 23,80 | 24,18 | 23,70 | 24,18 | 1,90% | - |
| 05.02.2026 | 23,30 | 23,90 | 23,15 | 23,73 | 2,26% | 3.500,00 |
| 04.02.2026 | 23,08 | 23,33 | 22,98 | 23,20 | 0,98% | - |
| 03.02.2026 | 22,95 | 23,48 | 22,78 | 22,98 | 0,33% | - |
| 02.02.2026 | 22,85 | 23,20 | 22,80 | 22,90 | -1,19% | - |
| 30.01.2026 | 23,08 | 23,30 | 22,95 | 23,18 | -0,11% | - |
| 29.01.2026 | 23,43 | 23,48 | 22,95 | 23,20 | -0,64% | - |
| 28.01.2026 | 23,48 | 23,53 | 23,25 | 23,35 | 0,43% | - |
| 27.01.2026 | 23,10 | 23,33 | 22,98 | 23,25 | 0,98% | - |
| 26.01.2026 | 23,08 | 23,28 | 22,95 | 23,03 | -0,11% | - |
| 23.01.2026 | 22,75 | 23,75 | 22,73 | 23,05 | 0,99% | - |
| 22.01.2026 | 22,70 | 22,85 | 22,33 | 22,83 | 0,44% | - |
| 21.01.2026 | 22,13 | 22,85 | 21,98 | 22,73 | 3,06% | - |
| 20.01.2026 | 21,38 | 22,45 | 21,33 | 22,05 | 4,01% | 7.890,00 |
| 19.01.2026 | 21,60 | 21,98 | 21,15 | 21,20 | -3,85% | - |
| 16.01.2026 | 20,55 | 22,40 | 20,55 | 22,05 | 7,56% | 6.000,00 |
| 15.01.2026 | 20,93 | 20,93 | 20,50 | 20,50 | -1,20% | - |
| 14.01.2026 | 20,93 | 21,00 | 20,65 | 20,75 | -0,72% | 3.500,00 |
| 13.01.2026 | 20,53 | 20,98 | 20,53 | 20,90 | 1,58% | - |
| 12.01.2026 | 20,88 | 21,05 | 20,35 | 20,58 | -1,56% | 3.465,00 |
| 09.01.2026 | 21,10 | 21,40 | 20,85 | 20,90 | -1,42% | - |
| 08.01.2026 | 21,55 | 21,73 | 21,10 | 21,20 | -1,74% | - |
| 07.01.2026 | 20,53 | 21,65 | 20,53 | 21,58 | 5,12% | - |
| 06.01.2026 | 20,58 | 20,75 | 20,28 | 20,53 | -0,12% | - |
| 05.01.2026 | 20,19 | 20,58 | 19,96 | 20,55 | 2,52% | 442,00 |
| 02.01.2026 | 19,80 | 20,18 | 19,77 | 20,05 | -0,77% | - |
| 30.12.2025 | 20,55 | 20,60 | 20,18 | 20,20 | -1,94% | 531,00 |
| 29.12.2025 | 20,53 | 21,23 | 20,53 | 20,60 | 2,26% | - |
| 23.12.2025 | 19,90 | 20,19 | 19,40 | 20,15 | 1,38% | - |
| 22.12.2025 | 18,10 | 19,91 | 18,10 | 19,87 | 9,24% | 7.279,00 |
| 19.12.2025 | 18,07 | 18,21 | 18,05 | 18,19 | 0,83% | 1.498,00 |
| 18.12.2025 | 18,24 | 18,27 | 18,00 | 18,04 | -0,99% | - |
| 17.12.2025 | 18,44 | 18,48 | 18,22 | 18,22 | -0,92% | - |
| 16.12.2025 | 18,42 | 18,54 | 18,32 | 18,39 | -0,43% | - |
| 15.12.2025 | 18,59 | 18,60 | 18,43 | 18,47 | -0,38% | - |
| 12.12.2025 | 18,59 | 18,59 | 18,48 | 18,54 | -0,11% | - |
| 11.12.2025 | 18,51 | 18,58 | 18,50 | 18,56 | -0,27% | - |
| 10.12.2025 | 18,45 | 18,65 | 18,41 | 18,61 | 0,76% | - |
| 09.12.2025 | 18,02 | 18,50 | 18,01 | 18,47 | 2,73% | - |
| 08.12.2025 | 17,78 | 18,11 | 17,78 | 17,98 | 1,12% | - |
| 05.12.2025 | 17,92 | 17,92 | 17,78 | 17,78 | -0,50% | - |