45,500€
2,02%
Echtzeit-Aktienkurs Jensen-Group N.V.
Bid:
Ask:
Aktienkurse zur Jensen-Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 46,25 | 46,45 | 45,85 | 46,15 | 0,54% | - |
| 15.05.2025 | 45,60 | 46,15 | 45,55 | 45,90 | 0,55% | - |
| 14.05.2025 | 46,25 | 46,30 | 45,40 | 45,65 | -1,40% | - |
| 13.05.2025 | 46,10 | 46,40 | 46,00 | 46,30 | 0,43% | - |
| 12.05.2025 | 46,20 | 46,25 | 45,90 | 46,10 | 0,22% | - |
| 09.05.2025 | 45,25 | 47,10 | 45,20 | 46,00 | 1,77% | - |
| 08.05.2025 | 45,40 | 45,85 | 45,15 | 45,20 | -0,22% | - |
| 07.05.2025 | 45,50 | 46,00 | 45,20 | 45,30 | -0,22% | - |
| 06.05.2025 | 45,10 | 45,70 | 45,00 | 45,40 | 0,89% | - |
| 05.05.2025 | 45,15 | 45,30 | 45,00 | 45,00 | -0,88% | - |
| 02.05.2025 | 42,80 | 45,90 | 42,80 | 45,40 | 5,58% | - |
| 30.04.2025 | 43,10 | 43,60 | 42,95 | 43,00 | -0,23% | - |
| 29.04.2025 | 42,85 | 43,10 | 42,80 | 43,10 | 0,23% | - |
| 28.04.2025 | 43,00 | 43,05 | 42,85 | 43,00 | -0,12% | - |
| 25.04.2025 | 42,95 | 43,05 | 42,80 | 43,05 | 0,35% | - |
| 24.04.2025 | 43,25 | 43,25 | 42,80 | 42,90 | 0,12% | - |
| 23.04.2025 | 43,00 | 43,30 | 42,75 | 42,85 | -0,12% | - |
| 22.04.2025 | 42,80 | 42,95 | 42,60 | 42,90 | 0,00% | - |
| 17.04.2025 | 42,95 | 43,10 | 42,40 | 42,90 | 0,35% | - |
| 16.04.2025 | 43,35 | 43,35 | 42,65 | 42,75 | -1,50% | - |
| 15.04.2025 | 43,45 | 44,00 | 43,30 | 43,40 | -0,23% | - |
| 14.04.2025 | 44,60 | 44,60 | 43,50 | 43,50 | -2,25% | - |
| 11.04.2025 | 44,20 | 44,75 | 43,95 | 44,50 | 0,68% | - |
| 10.04.2025 | 43,90 | 46,15 | 43,20 | 44,20 | -0,67% | - |
| 09.04.2025 | 45,70 | 45,70 | 42,40 | 44,50 | -0,89% | - |
| 08.04.2025 | 45,00 | 46,60 | 44,75 | 44,90 | -0,44% | - |
| 07.04.2025 | 43,10 | 45,55 | 40,25 | 45,10 | 5,50% | - |
| 04.04.2025 | 46,85 | 46,85 | 42,75 | 42,75 | -8,46% | - |
| 03.04.2025 | 47,55 | 47,80 | 46,60 | 46,70 | -2,40% | - |
| 02.04.2025 | 48,00 | 48,70 | 47,55 | 47,85 | -0,10% | - |
| 01.04.2025 | 47,70 | 48,30 | 47,70 | 47,90 | -0,42% | - |
| 31.03.2025 | 48,35 | 48,90 | 48,00 | 48,10 | -0,10% | - |
| 28.03.2025 | 48,10 | 48,55 | 47,85 | 48,15 | -0,72% | - |
| 27.03.2025 | 48,70 | 48,80 | 48,35 | 48,50 | -0,41% | - |
| 26.03.2025 | 49,00 | 49,15 | 48,70 | 48,70 | -0,81% | - |
| 25.03.2025 | 50,05 | 50,05 | 48,70 | 49,10 | -1,70% | - |
| 24.03.2025 | 49,80 | 50,05 | 49,55 | 49,95 | 0,60% | - |
| 21.03.2025 | 49,60 | 50,10 | 49,55 | 49,65 | -0,60% | - |
| 20.03.2025 | 49,60 | 50,40 | 49,60 | 49,95 | 0,10% | - |
| 19.03.2025 | 48,80 | 49,95 | 48,80 | 49,90 | 1,42% | - |
| 18.03.2025 | 50,65 | 50,80 | 49,20 | 49,20 | -3,15% | - |
| 17.03.2025 | 49,45 | 50,90 | 49,25 | 50,80 | 2,63% | - |
| 14.03.2025 | 48,85 | 49,50 | 48,60 | 49,50 | 1,43% | 266,00 |
| 13.03.2025 | 48,90 | 49,00 | 48,25 | 48,80 | -0,41% | - |
| 12.03.2025 | 48,35 | 49,10 | 48,10 | 49,00 | 1,34% | - |
| 11.03.2025 | 48,30 | 48,50 | 47,90 | 48,35 | 0,31% | - |
| 10.03.2025 | 48,05 | 48,85 | 47,80 | 48,20 | 0,21% | 120,00 |
| 07.03.2025 | 46,60 | 49,00 | 46,60 | 48,10 | 2,23% | - |
| 06.03.2025 | 46,00 | 47,65 | 46,00 | 47,05 | 0,97% | - |
| 05.03.2025 | 45,00 | 46,70 | 45,00 | 46,60 | 1,86% | - |
| 04.03.2025 | 46,20 | 46,40 | 45,60 | 45,75 | -0,97% | - |
| 03.03.2025 | 46,20 | 46,70 | 45,75 | 46,20 | 0,00% | - |
| 28.02.2025 | 47,35 | 47,35 | 45,65 | 46,20 | -1,70% | - |
| 27.02.2025 | 46,80 | 47,80 | 46,80 | 47,00 | -1,05% | - |
| 26.02.2025 | 45,50 | 47,65 | 45,50 | 47,50 | 2,37% | - |
| 25.02.2025 | 45,50 | 46,40 | 45,10 | 46,40 | 3,00% | - |
| 24.02.2025 | 45,10 | 45,50 | 45,00 | 45,05 | -0,11% | - |
| 21.02.2025 | 44,70 | 45,40 | 44,50 | 45,10 | 0,22% | 20,00 |
| 20.02.2025 | 44,00 | 45,10 | 44,00 | 45,00 | 0,67% | 7,00 |
| 19.02.2025 | 44,65 | 44,90 | 44,50 | 44,70 | 0,11% | - |
| 18.02.2025 | 44,55 | 44,80 | 44,55 | 44,65 | 0,22% | - |
| 17.02.2025 | 45,10 | 45,40 | 44,35 | 44,55 | -0,89% | - |
| 14.02.2025 | 44,55 | 45,35 | 44,15 | 44,95 | 0,45% | 200,00 |
| 13.02.2025 | 44,45 | 45,00 | 44,10 | 44,75 | 0,67% | 1.200,00 |
| 12.02.2025 | 45,30 | 45,60 | 44,10 | 44,45 | -1,88% | - |
| 11.02.2025 | 44,60 | 45,50 | 44,60 | 45,30 | 1,12% | - |
| 10.02.2025 | 45,25 | 45,30 | 44,70 | 44,80 | -0,78% | - |
| 07.02.2025 | 44,60 | 45,30 | 44,50 | 45,15 | 0,22% | - |
| 06.02.2025 | 44,10 | 45,40 | 44,10 | 45,05 | 1,46% | - |
| 05.02.2025 | 45,20 | 45,20 | 44,05 | 44,40 | -1,00% | - |
| 04.02.2025 | 44,90 | 44,90 | 44,80 | 44,85 | 0,22% | - |
| 03.02.2025 | 45,35 | 45,40 | 44,60 | 44,75 | -1,32% | 50,00 |
| 31.01.2025 | 45,10 | 45,40 | 45,00 | 45,35 | 0,33% | - |
| 30.01.2025 | 45,35 | 45,65 | 45,00 | 45,20 | -0,22% | - |
| 29.01.2025 | 45,60 | 45,60 | 45,15 | 45,30 | -0,66% | - |
| 28.01.2025 | 44,65 | 45,60 | 44,65 | 45,60 | 1,56% | 23,00 |
| 27.01.2025 | 45,00 | 45,60 | 44,70 | 44,90 | -0,99% | 204,00 |
| 24.01.2025 | 45,25 | 45,65 | 44,75 | 45,35 | 0,22% | - |
| 23.01.2025 | 45,45 | 45,60 | 45,00 | 45,25 | -0,55% | - |
| 22.01.2025 | 44,85 | 45,85 | 44,55 | 45,50 | 1,45% | - |
| 21.01.2025 | 44,35 | 44,85 | 44,20 | 44,85 | 1,01% | - |
| 20.01.2025 | 43,45 | 44,50 | 43,30 | 44,40 | 2,19% | - |
| 17.01.2025 | 43,35 | 43,55 | 43,20 | 43,45 | 0,12% | - |
| 16.01.2025 | 43,65 | 43,70 | 42,80 | 43,40 | -0,34% | - |
| 15.01.2025 | 43,55 | 43,60 | 43,35 | 43,55 | 0,11% | - |
| 14.01.2025 | 43,60 | 44,50 | 43,30 | 43,50 | -1,69% | - |
| 13.01.2025 | 43,65 | 44,35 | 43,45 | 44,25 | 1,49% | - |
| 10.01.2025 | 44,45 | 44,50 | 43,50 | 43,60 | -1,80% | - |
| 09.01.2025 | 44,25 | 44,45 | 44,25 | 44,40 | 0,23% | - |
| 08.01.2025 | 44,55 | 44,70 | 44,30 | 44,30 | -0,89% | - |
| 07.01.2025 | 44,90 | 45,60 | 44,45 | 44,70 | -0,45% | - |
| 06.01.2025 | 43,95 | 45,05 | 43,60 | 44,90 | 2,05% | - |
| 03.01.2025 | 43,45 | 44,25 | 43,45 | 44,00 | 0,80% | - |
| 02.01.2025 | 42,80 | 43,65 | 42,80 | 43,65 | 0,00% | - |
| 30.12.2024 | 43,10 | 43,75 | 43,10 | 43,65 | 0,58% | 15,00 |
| 27.12.2024 | 43,75 | 44,15 | 43,35 | 43,40 | 1,28% | - |
| 23.12.2024 | 41,55 | 43,95 | 41,55 | 42,85 | 2,63% | 400,00 |
| 20.12.2024 | 41,40 | 41,80 | 40,95 | 41,75 | 1,33% | - |
| 19.12.2024 | 42,20 | 42,55 | 40,95 | 41,20 | -2,02% | - |
| 18.12.2024 | 43,05 | 43,05 | 41,95 | 42,05 | -2,21% | - |