43,700€
1,39%
Echtzeit-Aktienkurs Jensen-Group N.V.
Bid:
Ask:
Aktienkurse zur Jensen-Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 42,70 | 44,05 | 42,70 | 43,60 | 1,16% | - |
| 13.09.2024 | 43,20 | 44,00 | 43,00 | 43,10 | -0,35% | - |
| 12.09.2024 | 43,40 | 43,40 | 43,20 | 43,25 | -0,35% | - |
| 11.09.2024 | 43,50 | 43,65 | 43,10 | 43,40 | 0,00% | - |
| 10.09.2024 | 43,40 | 43,90 | 43,20 | 43,40 | 0,35% | - |
| 09.09.2024 | 43,90 | 44,50 | 43,05 | 43,25 | -1,48% | - |
| 06.09.2024 | 43,00 | 44,00 | 43,00 | 43,90 | 0,92% | - |
| 05.09.2024 | 44,35 | 44,35 | 43,45 | 43,50 | -0,68% | - |
| 04.09.2024 | 43,75 | 44,40 | 43,40 | 43,80 | 0,11% | - |
| 03.09.2024 | 44,70 | 45,40 | 43,75 | 43,75 | -2,02% | - |
| 02.09.2024 | 44,80 | 45,10 | 44,65 | 44,65 | -0,33% | - |
| 30.08.2024 | 44,80 | 45,50 | 44,60 | 44,80 | 0,67% | - |
| 29.08.2024 | 45,50 | 45,65 | 44,50 | 44,50 | -1,77% | - |
| 28.08.2024 | 44,40 | 46,30 | 44,35 | 45,30 | 2,14% | - |
| 27.08.2024 | 43,75 | 44,40 | 43,55 | 44,35 | 1,37% | - |
| 26.08.2024 | 43,10 | 44,00 | 43,10 | 43,75 | 0,00% | - |
| 23.08.2024 | 43,75 | 43,75 | 43,60 | 43,75 | 0,00% | - |
| 22.08.2024 | 43,95 | 43,95 | 43,55 | 43,75 | -0,34% | - |
| 21.08.2024 | 43,10 | 44,40 | 43,10 | 43,90 | 0,46% | - |
| 20.08.2024 | 43,70 | 43,75 | 43,45 | 43,70 | 0,34% | - |
| 19.08.2024 | 42,75 | 44,20 | 42,75 | 43,55 | 1,87% | - |
| 16.08.2024 | 42,25 | 42,80 | 42,25 | 42,75 | 0,59% | - |
| 15.08.2024 | 41,80 | 42,65 | 41,80 | 42,50 | 0,00% | - |
| 14.08.2024 | 42,70 | 42,80 | 42,20 | 42,50 | 0,59% | - |
| 13.08.2024 | 42,10 | 43,40 | 42,10 | 42,25 | -1,63% | - |
| 12.08.2024 | 42,60 | 43,65 | 42,10 | 42,95 | 2,02% | - |
| 09.08.2024 | 40,00 | 42,95 | 40,00 | 42,10 | 4,21% | - |
| 08.08.2024 | 39,60 | 40,50 | 39,60 | 40,40 | 0,00% | - |
| 07.08.2024 | 38,90 | 40,55 | 38,90 | 40,40 | 2,41% | - |
| 06.08.2024 | 37,95 | 40,60 | 37,95 | 39,45 | 3,95% | - |
| 05.08.2024 | 40,25 | 40,35 | 37,85 | 37,95 | -6,06% | - |
| 02.08.2024 | 40,50 | 41,15 | 40,35 | 40,40 | -1,22% | - |
| 01.08.2024 | 40,75 | 41,20 | 40,70 | 40,90 | 0,37% | - |
| 31.07.2024 | 41,35 | 41,35 | 40,70 | 40,75 | -1,45% | - |
| 30.07.2024 | 40,90 | 41,35 | 40,80 | 41,35 | 0,98% | - |
| 29.07.2024 | 40,40 | 41,20 | 40,40 | 40,95 | 0,37% | - |
| 26.07.2024 | 39,60 | 40,95 | 39,60 | 40,80 | 0,87% | - |
| 25.07.2024 | 41,70 | 41,70 | 40,45 | 40,45 | -3,00% | - |
| 24.07.2024 | 41,25 | 41,70 | 41,00 | 41,70 | 0,97% | - |
| 23.07.2024 | 40,35 | 41,30 | 40,15 | 41,30 | 2,35% | - |
| 22.07.2024 | 39,20 | 40,35 | 39,20 | 40,35 | 1,89% | - |
| 19.07.2024 | 39,60 | 40,40 | 39,60 | 39,60 | -0,88% | - |
| 18.07.2024 | 40,00 | 40,20 | 39,95 | 39,95 | -0,25% | - |
| 17.07.2024 | 39,60 | 40,15 | 39,60 | 40,05 | 0,63% | - |
| 16.07.2024 | 38,90 | 40,00 | 38,90 | 39,80 | -0,25% | - |
| 15.07.2024 | 39,60 | 40,30 | 39,35 | 39,90 | -0,25% | - |
| 12.07.2024 | 39,60 | 40,35 | 39,60 | 40,00 | -0,62% | - |
| 11.07.2024 | 39,60 | 40,25 | 39,60 | 40,25 | 0,25% | - |
| 10.07.2024 | 40,45 | 40,45 | 40,00 | 40,15 | 0,37% | - |
| 09.07.2024 | 40,75 | 40,75 | 39,70 | 40,00 | -1,48% | - |
| 08.07.2024 | 40,20 | 40,60 | 40,00 | 40,60 | 1,00% | - |
| 05.07.2024 | 40,10 | 40,40 | 39,80 | 40,20 | 0,37% | - |
| 04.07.2024 | 39,80 | 40,50 | 39,80 | 40,05 | -1,11% | - |
| 03.07.2024 | 40,55 | 40,60 | 40,40 | 40,50 | -0,25% | - |
| 02.07.2024 | 40,65 | 40,70 | 40,40 | 40,60 | -0,12% | - |
| 01.07.2024 | 40,00 | 40,95 | 40,00 | 40,65 | -0,37% | - |
| 28.06.2024 | 41,00 | 41,00 | 40,30 | 40,80 | 0,37% | - |
| 27.06.2024 | 40,90 | 40,95 | 40,65 | 40,65 | -0,61% | - |
| 26.06.2024 | 40,75 | 41,05 | 40,75 | 40,90 | 0,37% | - |
| 25.06.2024 | 41,00 | 41,40 | 40,75 | 40,75 | -0,61% | - |
| 24.06.2024 | 40,95 | 41,00 | 40,95 | 41,00 | 0,12% | - |
| 21.06.2024 | 40,10 | 41,10 | 40,10 | 40,95 | 1,49% | - |
| 20.06.2024 | 40,65 | 40,70 | 40,35 | 40,35 | -0,62% | - |
| 19.06.2024 | 39,80 | 41,40 | 39,80 | 40,60 | -0,98% | - |
| 18.06.2024 | 40,80 | 41,05 | 40,65 | 41,00 | 0,86% | - |
| 17.06.2024 | 40,80 | 40,80 | 40,55 | 40,65 | -0,12% | - |
| 14.06.2024 | 40,80 | 40,80 | 40,65 | 40,70 | -0,25% | - |
| 13.06.2024 | 40,30 | 41,90 | 40,30 | 40,80 | -0,12% | - |
| 12.06.2024 | 40,70 | 41,20 | 40,55 | 40,85 | 0,37% | - |
| 11.06.2024 | 40,90 | 41,60 | 40,70 | 40,70 | -0,49% | - |
| 10.06.2024 | 40,50 | 41,80 | 40,50 | 40,90 | -0,12% | - |
| 07.06.2024 | 40,90 | 41,20 | 40,80 | 40,95 | 0,12% | - |
| 06.06.2024 | 41,20 | 41,40 | 40,65 | 40,90 | -0,49% | - |
| 05.06.2024 | 41,10 | 41,20 | 40,90 | 41,10 | -0,12% | - |
| 04.06.2024 | 41,05 | 41,40 | 41,00 | 41,15 | 0,12% | - |
| 03.06.2024 | 41,35 | 41,50 | 41,10 | 41,10 | -0,60% | - |
| 31.05.2024 | 41,40 | 41,40 | 41,15 | 41,35 | 0,00% | - |
| 30.05.2024 | 40,60 | 41,50 | 40,60 | 41,35 | 0,36% | - |
| 29.05.2024 | 40,00 | 41,75 | 40,00 | 41,20 | 1,35% | - |
| 28.05.2024 | 39,50 | 40,85 | 39,50 | 40,65 | 1,62% | - |
| 27.05.2024 | 38,60 | 40,00 | 38,60 | 40,00 | 3,09% | - |
| 24.05.2024 | 38,60 | 39,00 | 38,35 | 38,80 | 0,13% | - |
| 23.05.2024 | 39,00 | 39,00 | 38,30 | 38,75 | -0,13% | - |
| 22.05.2024 | 37,40 | 39,20 | 37,40 | 38,80 | 1,31% | - |
| 21.05.2024 | 38,50 | 38,65 | 37,80 | 38,30 | -0,26% | - |
| 20.05.2024 | 38,30 | 38,50 | 37,80 | 38,40 | 0,39% | - |
| 17.05.2024 | 36,80 | 38,45 | 36,80 | 38,25 | 1,46% | - |
| 16.05.2024 | 37,40 | 38,20 | 37,40 | 37,70 | 0,13% | - |
| 15.05.2024 | 37,65 | 37,85 | 37,35 | 37,65 | -0,66% | - |
| 14.05.2024 | 37,10 | 38,05 | 37,10 | 37,90 | 0,66% | - |
| 13.05.2024 | 36,60 | 37,90 | 36,60 | 37,65 | 1,07% | - |
| 10.05.2024 | 37,60 | 38,00 | 37,25 | 37,25 | -1,46% | - |
| 09.05.2024 | 37,30 | 37,85 | 37,20 | 37,80 | 1,34% | - |
| 08.05.2024 | 37,00 | 37,50 | 37,00 | 37,30 | 0,13% | - |
| 07.05.2024 | 36,40 | 37,60 | 36,40 | 37,25 | 2,34% | - |
| 06.05.2024 | 36,65 | 37,10 | 36,30 | 36,40 | -0,95% | - |
| 03.05.2024 | 36,60 | 37,40 | 36,30 | 36,75 | 0,41% | - |
| 02.05.2024 | 36,50 | 36,70 | 36,40 | 36,60 | -0,27% | - |
| 30.04.2024 | 36,75 | 36,80 | 36,50 | 36,70 | -0,14% | - |
| 29.04.2024 | 36,20 | 36,80 | 36,20 | 36,75 | 0,00% | - |