118,500€
0,85%
Echtzeit-Aktienkurs John Bean Technologies Corp.
Bid:
Ask:
Aktienkurse zur John Bean Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 101,45 | 114,13 | 99,92 | 112,51 | 12,80% | 28,00 |
| 04.05.2026 | 98,46 | 101,24 | 97,04 | 99,75 | -0,75% | 150,00 |
| 30.04.2026 | 101,64 | 103,58 | 98,24 | 100,50 | -1,96% | - |
| 29.04.2026 | 110,03 | 111,02 | 101,90 | 102,51 | -7,24% | 457,00 |
| 28.04.2026 | 112,66 | 113,72 | 109,28 | 110,51 | -1,78% | - |
| 27.04.2026 | 110,80 | 113,06 | 110,51 | 112,51 | 1,24% | - |
| 24.04.2026 | 111,94 | 112,86 | 110,75 | 111,13 | -0,79% | - |
| 23.04.2026 | 111,47 | 114,35 | 110,67 | 112,01 | -0,44% | - |
| 22.04.2026 | 113,55 | 115,15 | 111,79 | 112,51 | -0,87% | 90,00 |
| 21.04.2026 | 113,68 | 117,16 | 112,94 | 113,50 | -0,01% | 15,00 |
| 20.04.2026 | 111,49 | 113,51 | 110,88 | 113,51 | 0,89% | - |
| 17.04.2026 | 109,38 | 113,89 | 109,00 | 112,51 | 2,74% | - |
| 16.04.2026 | 110,49 | 111,04 | 108,25 | 109,51 | -0,90% | - |
| 15.04.2026 | 110,98 | 112,53 | 109,30 | 110,51 | -0,90% | - |
| 14.04.2026 | 110,99 | 112,53 | 110,00 | 111,51 | 0,00% | 14,00 |
| 13.04.2026 | 108,90 | 111,77 | 107,59 | 111,51 | 1,83% | - |
| 10.04.2026 | 110,47 | 111,51 | 109,43 | 109,51 | -0,90% | 324,00 |
| 09.04.2026 | 111,53 | 113,16 | 110,37 | 110,51 | -0,90% | - |
| 08.04.2026 | 110,15 | 112,86 | 109,50 | 111,51 | 2,76% | - |
| 07.04.2026 | 107,89 | 109,58 | 106,40 | 108,51 | 0,00% | 14,00 |
| 02.04.2026 | 109,96 | 111,48 | 107,58 | 108,51 | -2,79% | 95,00 |
| 01.04.2026 | 110,96 | 112,55 | 110,08 | 111,62 | 1,01% | - |
| 31.03.2026 | 107,88 | 111,85 | 107,32 | 110,50 | 2,78% | - |
| 30.03.2026 | 107,53 | 111,84 | 106,71 | 107,51 | 0,00% | 15,00 |
| 27.03.2026 | 114,01 | 114,01 | 107,21 | 107,51 | -5,29% | - |
| 26.03.2026 | 113,51 | 117,45 | 112,37 | 113,51 | 0,00% | - |
| 25.03.2026 | 109,55 | 114,85 | 109,51 | 113,51 | 3,65% | - |
| 24.03.2026 | 110,51 | 110,97 | 107,23 | 109,51 | -0,90% | - |
| 23.03.2026 | 108,61 | 113,65 | 108,40 | 110,51 | 0,91% | 15,00 |
| 20.03.2026 | 112,57 | 113,30 | 108,61 | 109,51 | -2,67% | - |
| 19.03.2026 | 113,47 | 113,67 | 109,80 | 112,51 | -0,88% | - |
| 18.03.2026 | 117,51 | 117,51 | 113,29 | 113,51 | -2,57% | - |
| 17.03.2026 | 112,51 | 116,66 | 111,87 | 116,51 | 3,56% | - |
| 16.03.2026 | 114,56 | 115,52 | 111,97 | 112,51 | -0,66% | 15,00 |
| 13.03.2026 | 117,44 | 119,54 | 112,59 | 113,26 | -3,74% | - |
| 12.03.2026 | 121,67 | 122,61 | 117,34 | 117,66 | -3,84% | - |
| 11.03.2026 | 121,71 | 122,76 | 119,17 | 122,36 | 0,51% | - |
| 10.03.2026 | 128,67 | 130,51 | 120,88 | 121,74 | -5,47% | - |
| 09.03.2026 | 125,57 | 129,77 | 125,05 | 128,79 | 0,71% | 84,00 |
| 06.03.2026 | 131,92 | 132,01 | 126,24 | 127,88 | -2,66% | 14,00 |
| 05.03.2026 | 133,09 | 133,88 | 129,10 | 131,37 | -1,44% | - |
| 04.03.2026 | 130,64 | 133,35 | 130,51 | 133,29 | 1,40% | - |
| 03.03.2026 | 130,38 | 131,75 | 127,60 | 131,45 | -0,41% | - |
| 02.03.2026 | 128,59 | 132,31 | 128,20 | 131,99 | 1,52% | 15,00 |
| 27.02.2026 | 133,08 | 133,30 | 129,91 | 130,01 | -2,31% | 140,00 |
| 26.02.2026 | 132,63 | 134,79 | 131,56 | 133,08 | -0,17% | 16,00 |
| 25.02.2026 | 138,87 | 140,57 | 131,29 | 133,30 | -4,18% | - |
| 24.02.2026 | 139,20 | 142,30 | 133,10 | 139,11 | 0,16% | 924,00 |
| 23.02.2026 | 138,26 | 140,55 | 135,81 | 138,89 | -0,77% | 94,00 |
| 20.02.2026 | 138,78 | 140,70 | 137,39 | 139,97 | 1,45% | - |
| 19.02.2026 | 138,52 | 139,85 | 137,26 | 137,97 | -0,20% | - |
| 18.02.2026 | 138,15 | 140,69 | 137,06 | 138,25 | 0,18% | - |
| 17.02.2026 | 138,50 | 139,00 | 137,00 | 138,00 | 0,00% | - |
| 16.02.2026 | 138,00 | 139,50 | 138,00 | 138,00 | 0,00% | 14,00 |
| 13.02.2026 | 138,00 | 140,00 | 136,50 | 138,00 | 0,36% | - |
| 12.02.2026 | 140,00 | 141,00 | 137,00 | 137,50 | -1,43% | 58,00 |
| 11.02.2026 | 139,50 | 142,50 | 138,00 | 139,50 | -0,36% | - |
| 10.02.2026 | 138,00 | 141,00 | 138,00 | 140,00 | 0,00% | - |
| 09.02.2026 | 143,00 | 143,00 | 139,50 | 140,00 | -2,10% | - |
| 06.02.2026 | 138,00 | 143,50 | 137,50 | 143,00 | 3,62% | 14,00 |
| 05.02.2026 | 141,00 | 141,50 | 137,50 | 138,00 | -2,13% | 92,00 |
| 04.02.2026 | 137,50 | 141,00 | 133,50 | 141,00 | 2,92% | 17,00 |
| 03.02.2026 | 138,50 | 140,00 | 135,00 | 137,00 | -1,44% | - |
| 02.02.2026 | 132,00 | 139,00 | 132,00 | 139,00 | 4,51% | - |
| 30.01.2026 | 132,50 | 133,50 | 130,00 | 133,00 | 0,76% | 58,00 |
| 29.01.2026 | 131,00 | 133,50 | 130,50 | 132,00 | 0,00% | 15,00 |
| 28.01.2026 | 130,00 | 133,50 | 127,50 | 132,00 | 2,33% | - |
| 27.01.2026 | 131,50 | 132,00 | 126,00 | 129,00 | -1,53% | - |
| 26.01.2026 | 129,50 | 131,00 | 129,00 | 131,00 | 0,77% | - |
| 23.01.2026 | 134,50 | 135,00 | 129,00 | 130,00 | -2,99% | - |
| 22.01.2026 | 135,50 | 136,50 | 133,50 | 134,00 | -1,11% | 84,00 |
| 21.01.2026 | 131,00 | 136,00 | 130,50 | 135,50 | 3,44% | 15,00 |
| 20.01.2026 | 133,50 | 133,50 | 130,00 | 131,00 | -1,87% | - |
| 19.01.2026 | 136,00 | 137,00 | 132,50 | 133,50 | -2,55% | - |
| 16.01.2026 | 135,00 | 138,50 | 135,00 | 137,00 | 0,00% | - |
| 15.01.2026 | 135,00 | 138,50 | 133,00 | 137,00 | 2,24% | 92,00 |
| 14.01.2026 | 132,00 | 135,00 | 132,00 | 134,00 | 0,00% | 88,00 |
| 13.01.2026 | 133,00 | 136,00 | 131,50 | 134,00 | 0,75% | - |
| 12.01.2026 | 133,00 | 134,00 | 131,00 | 133,00 | -0,75% | - |
| 09.01.2026 | 137,00 | 138,00 | 133,00 | 134,00 | -2,19% | 17,00 |
| 08.01.2026 | 135,00 | 138,00 | 134,00 | 137,00 | 0,74% | - |
| 07.01.2026 | 130,00 | 136,00 | 130,00 | 136,00 | 3,03% | 14,00 |
| 06.01.2026 | 130,50 | 132,00 | 127,50 | 132,00 | 1,54% | - |
| 05.01.2026 | 130,00 | 134,00 | 126,00 | 130,00 | 0,78% | 84,00 |
| 02.01.2026 | 128,50 | 131,00 | 127,00 | 129,00 | -2,27% | 14,00 |
| 30.12.2025 | 131,50 | 132,50 | 131,50 | 132,00 | 0,00% | - |
| 29.12.2025 | 132,00 | 133,00 | 130,00 | 132,00 | 0,76% | - |
| 23.12.2025 | 132,50 | 134,00 | 131,00 | 131,00 | -0,76% | - |
| 22.12.2025 | 132,00 | 133,00 | 130,00 | 132,00 | 0,00% | 14,00 |
| 19.12.2025 | 129,50 | 132,00 | 129,00 | 132,00 | 2,33% | - |
| 18.12.2025 | 128,00 | 132,00 | 128,00 | 129,00 | -0,77% | - |
| 17.12.2025 | 129,00 | 133,00 | 129,00 | 130,00 | 0,39% | - |
| 16.12.2025 | 131,50 | 132,50 | 129,50 | 129,50 | -2,26% | - |
| 15.12.2025 | 133,00 | 133,00 | 131,00 | 132,50 | 0,76% | 46,00 |
| 12.12.2025 | 133,00 | 134,00 | 130,50 | 131,50 | -1,13% | - |
| 11.12.2025 | 131,00 | 133,00 | 129,50 | 133,00 | 1,14% | 35,00 |
| 10.12.2025 | 117,00 | 132,00 | 117,00 | 131,50 | 10,97% | - |
| 09.12.2025 | 118,00 | 120,50 | 118,00 | 118,50 | -0,84% | - |
| 08.12.2025 | 120,00 | 122,50 | 119,50 | 119,50 | -1,65% | 14,00 |
| 05.12.2025 | 121,00 | 123,00 | 120,00 | 121,50 | 0,00% | - |