80,140€
0,65%
Echtzeit-Aktienkurs Jackson Financial Inc.
Bid:
Ask:
Aktienkurse zur Jackson Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 80,73 | 80,77 | 78,70 | 80,45 | 0,98% | - |
| 06.11.2025 | 82,23 | 83,04 | 79,67 | 79,67 | -3,41% | - |
| 05.11.2025 | 88,46 | 89,39 | 82,21 | 82,48 | -5,68% | - |
| 04.11.2025 | 85,91 | 87,48 | 85,41 | 87,45 | 1,00% | - |
| 03.11.2025 | 87,35 | 88,53 | 85,35 | 86,58 | 8,97% | - |
| 31.10.2025 | 85,22 | 88,68 | 75,18 | 79,45 | 1,08% | - |
| 30.10.2025 | 84,24 | 86,32 | 78,58 | 78,60 | 0,14% | - |
| 29.10.2025 | 84,94 | 85,72 | 76,15 | 78,49 | 0,49% | - |
| 28.10.2025 | 85,50 | 86,36 | 78,11 | 78,11 | -0,08% | - |
| 27.10.2025 | 85,95 | 87,15 | 78,14 | 78,17 | -8,33% | - |
| 24.10.2025 | 84,37 | 86,24 | 84,08 | 85,27 | 1,09% | - |
| 23.10.2025 | 83,86 | 85,16 | 83,23 | 84,35 | 0,76% | - |
| 22.10.2025 | 84,41 | 85,65 | 82,67 | 83,71 | -1,45% | - |
| 21.10.2025 | 84,09 | 85,91 | 83,72 | 84,94 | 1,01% | - |
| 20.10.2025 | 82,74 | 84,29 | 82,67 | 84,09 | 1,64% | - |
| 17.10.2025 | 80,33 | 82,85 | 79,87 | 82,73 | 1,41% | - |
| 16.10.2025 | 84,06 | 84,39 | 81,40 | 81,58 | -2,63% | - |
| 15.10.2025 | 85,81 | 86,74 | 83,48 | 83,78 | 3,46% | - |
| 14.10.2025 | 81,61 | 86,27 | 80,98 | 80,98 | -1,93% | - |
| 13.10.2025 | 82,72 | 84,78 | 82,46 | 82,57 | -0,76% | - |
| 10.10.2025 | 86,53 | 87,74 | 82,27 | 83,20 | -3,88% | - |
| 09.10.2025 | 86,72 | 87,65 | 85,80 | 86,56 | -0,12% | - |
| 08.10.2025 | 86,25 | 88,14 | 86,23 | 86,66 | 0,57% | - |
| 07.10.2025 | 86,73 | 87,81 | 85,80 | 86,17 | -1,32% | - |
| 06.10.2025 | 88,68 | 89,52 | 87,13 | 87,32 | -1,02% | - |
| 03.10.2025 | 86,58 | 88,89 | 86,33 | 88,22 | 2,17% | - |
| 02.10.2025 | 86,27 | 86,93 | 85,53 | 86,35 | 0,02% | - |
| 01.10.2025 | 85,70 | 87,10 | 85,26 | 86,33 | 0,94% | - |
| 30.09.2025 | 86,93 | 88,05 | 85,12 | 85,53 | -1,62% | - |
| 29.09.2025 | 88,69 | 89,15 | 86,47 | 86,94 | -1,55% | - |
| 26.09.2025 | 87,52 | 89,08 | 87,06 | 88,31 | 0,40% | - |
| 25.09.2025 | 87,11 | 88,09 | 86,24 | 87,96 | 0,50% | - |
| 24.09.2025 | 86,76 | 88,35 | 86,66 | 87,52 | 1,33% | - |
| 23.09.2025 | 86,88 | 88,52 | 86,14 | 86,37 | -0,16% | - |
| 22.09.2025 | 85,74 | 86,51 | 84,12 | 86,51 | 0,43% | - |
| 19.09.2025 | 85,22 | 87,35 | 84,66 | 86,14 | 2,36% | - |
| 18.09.2025 | 82,30 | 84,67 | 82,08 | 84,15 | 2,68% | - |
| 17.09.2025 | 79,14 | 82,49 | 79,05 | 81,95 | 4,39% | - |
| 16.09.2025 | 82,24 | 82,25 | 78,37 | 78,50 | -4,55% | - |
| 15.09.2025 | 83,00 | 83,96 | 80,94 | 82,24 | -2,32% | - |
| 12.09.2025 | 84,46 | 85,15 | 83,61 | 84,19 | 0,63% | - |
| 11.09.2025 | 82,85 | 84,31 | 82,67 | 83,66 | 1,44% | - |
| 10.09.2025 | 82,32 | 83,04 | 81,40 | 82,47 | 0,67% | - |
| 09.09.2025 | 81,52 | 83,09 | 81,50 | 81,92 | 1,10% | - |
| 08.09.2025 | 81,46 | 81,71 | 78,89 | 81,03 | -0,54% | - |
| 05.09.2025 | 84,20 | 84,40 | 80,80 | 81,47 | -3,25% | - |
| 04.09.2025 | 82,90 | 84,68 | 82,36 | 84,21 | 1,52% | - |
| 03.09.2025 | 83,20 | 84,30 | 82,29 | 82,95 | -0,59% | - |
| 02.09.2025 | 84,37 | 84,65 | 82,00 | 83,44 | -1,18% | - |
| 01.09.2025 | 84,33 | 85,22 | 84,16 | 84,44 | -0,21% | - |
| 29.08.2025 | 84,07 | 85,28 | 83,60 | 84,62 | 0,67% | - |
| 28.08.2025 | 84,20 | 84,56 | 83,47 | 84,06 | -0,08% | - |
| 27.08.2025 | 84,83 | 85,29 | 83,96 | 84,13 | -0,60% | - |
| 26.08.2025 | 83,90 | 85,02 | 83,41 | 84,64 | 0,59% | - |
| 25.08.2025 | 84,14 | 84,95 | 83,66 | 84,14 | 0,08% | - |
| 22.08.2025 | 82,39 | 84,99 | 82,15 | 84,07 | 2,36% | - |
| 21.08.2025 | 82,64 | 82,77 | 81,66 | 82,13 | -0,61% | - |
| 20.08.2025 | 82,14 | 82,71 | 81,48 | 82,63 | 0,55% | - |
| 19.08.2025 | 80,49 | 82,90 | 80,13 | 82,18 | 2,01% | - |
| 18.08.2025 | 80,78 | 81,71 | 79,73 | 80,56 | -0,17% | - |
| 15.08.2025 | 83,31 | 83,35 | 80,70 | 80,70 | -2,52% | - |
| 14.08.2025 | 82,30 | 82,88 | 81,19 | 82,79 | 0,51% | - |
| 13.08.2025 | 80,69 | 82,52 | 80,61 | 82,37 | 1,92% | - |
| 12.08.2025 | 78,84 | 81,43 | 78,82 | 80,82 | 2,52% | - |
| 11.08.2025 | 77,72 | 79,50 | 77,52 | 78,83 | 1,38% | - |
| 08.08.2025 | 77,31 | 77,90 | 75,40 | 77,76 | 1,98% | - |
| 07.08.2025 | 80,52 | 81,07 | 75,84 | 76,25 | -4,15% | - |
| 06.08.2025 | 75,01 | 81,30 | 74,68 | 79,55 | 6,49% | - |
| 05.08.2025 | 73,40 | 75,50 | 73,09 | 74,70 | 2,10% | 400,00 |
| 04.08.2025 | 72,90 | 73,81 | 72,11 | 73,16 | 0,73% | - |
| 01.08.2025 | 76,41 | 76,42 | 71,47 | 72,63 | -5,05% | - |
| 31.07.2025 | 75,37 | 76,67 | 74,81 | 76,49 | 1,65% | - |
| 30.07.2025 | 76,47 | 78,05 | 74,63 | 75,25 | -1,49% | - |
| 29.07.2025 | 76,14 | 77,65 | 75,98 | 76,39 | 0,62% | 80,00 |
| 28.07.2025 | 75,46 | 76,65 | 75,46 | 75,92 | 1,09% | - |
| 25.07.2025 | 74,74 | 75,45 | 74,36 | 75,10 | 0,67% | - |
| 24.07.2025 | 75,74 | 75,98 | 74,43 | 74,60 | -1,86% | - |
| 23.07.2025 | 75,70 | 76,77 | 75,32 | 76,01 | 0,89% | - |
| 22.07.2025 | 74,71 | 75,88 | 74,39 | 75,34 | 0,88% | - |
| 21.07.2025 | 75,28 | 76,18 | 74,34 | 74,68 | -0,82% | - |
| 18.07.2025 | 76,39 | 76,42 | 75,09 | 75,30 | -1,52% | - |
| 17.07.2025 | 74,28 | 76,65 | 74,15 | 76,46 | 3,03% | - |
| 16.07.2025 | 72,89 | 75,04 | 72,39 | 74,21 | 1,44% | 236,00 |
| 15.07.2025 | 75,19 | 76,49 | 73,16 | 73,16 | -3,01% | - |
| 14.07.2025 | 74,17 | 75,46 | 74,07 | 75,43 | 1,21% | - |
| 11.07.2025 | 74,91 | 75,04 | 73,80 | 74,53 | -0,79% | - |
| 10.07.2025 | 72,90 | 75,22 | 72,77 | 75,12 | 2,67% | - |
| 09.07.2025 | 75,83 | 76,59 | 72,81 | 73,17 | -3,52% | - |
| 08.07.2025 | 74,98 | 77,07 | 74,77 | 75,84 | 0,95% | - |
| 07.07.2025 | 75,29 | 77,48 | 74,83 | 75,13 | 0,11% | - |
| 04.07.2025 | 75,26 | 75,27 | 74,94 | 75,05 | -0,81% | - |
| 03.07.2025 | 74,77 | 76,12 | 74,65 | 75,66 | 1,38% | - |
| 02.07.2025 | 75,86 | 76,52 | 74,26 | 74,63 | -1,44% | - |
| 01.07.2025 | 75,29 | 76,56 | 74,08 | 75,72 | 0,45% | - |
| 30.06.2025 | 76,81 | 77,53 | 75,24 | 75,38 | -1,44% | 12,00 |
| 27.06.2025 | 75,98 | 77,05 | 75,46 | 76,48 | 1,03% | - |
| 26.06.2025 | 74,19 | 75,90 | 73,70 | 75,70 | 1,94% | - |
| 25.06.2025 | 74,65 | 75,11 | 74,20 | 74,26 | -0,47% | - |
| 24.06.2025 | 73,67 | 75,56 | 73,65 | 74,61 | 1,79% | - |
| 23.06.2025 | 73,40 | 74,27 | 71,46 | 73,30 | -0,31% | - |