61,100€
0,16%
Echtzeit-Aktienkurs Jensen-Group N.V.
Bid:
Ask:
Aktienkurse zur Jensen-Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 61,50 | 61,60 | 60,80 | 60,80 | -0,65% | - |
| 28.08.2025 | 61,40 | 62,00 | 61,10 | 61,20 | 0,16% | - |
| 27.08.2025 | 62,30 | 62,30 | 61,00 | 61,10 | -2,08% | - |
| 26.08.2025 | 63,60 | 63,80 | 61,80 | 62,40 | -1,89% | - |
| 25.08.2025 | 63,30 | 63,80 | 63,00 | 63,60 | 0,79% | - |
| 22.08.2025 | 61,20 | 63,70 | 60,50 | 63,10 | 3,61% | - |
| 21.08.2025 | 57,70 | 61,90 | 57,70 | 60,90 | 4,82% | - |
| 20.08.2025 | 57,30 | 58,30 | 57,20 | 58,10 | 1,57% | - |
| 19.08.2025 | 57,30 | 57,50 | 57,20 | 57,20 | -0,35% | - |
| 18.08.2025 | 56,90 | 57,60 | 56,90 | 57,40 | 0,35% | - |
| 15.08.2025 | 56,90 | 57,60 | 56,70 | 57,20 | 0,00% | - |
| 14.08.2025 | 58,00 | 58,30 | 56,80 | 57,20 | -0,87% | - |
| 13.08.2025 | 56,90 | 58,00 | 56,40 | 57,70 | 1,23% | - |
| 12.08.2025 | 58,00 | 58,00 | 56,90 | 57,00 | -0,35% | - |
| 11.08.2025 | 57,40 | 57,70 | 57,00 | 57,20 | -0,35% | - |
| 08.08.2025 | 57,60 | 57,80 | 56,50 | 57,40 | -0,35% | - |
| 07.08.2025 | 58,40 | 58,40 | 57,40 | 57,60 | 0,17% | - |
| 06.08.2025 | 57,60 | 57,90 | 57,40 | 57,50 | -0,17% | - |
| 05.08.2025 | 57,10 | 57,70 | 56,70 | 57,60 | 1,05% | - |
| 04.08.2025 | 57,30 | 58,00 | 56,30 | 57,00 | -1,04% | - |
| 01.08.2025 | 57,80 | 58,00 | 56,80 | 57,60 | -0,69% | - |
| 31.07.2025 | 57,40 | 58,00 | 57,10 | 58,00 | 1,93% | - |
| 30.07.2025 | 56,50 | 57,20 | 56,50 | 56,90 | 0,53% | - |
| 29.07.2025 | 56,60 | 57,00 | 56,20 | 56,60 | 0,00% | - |
| 28.07.2025 | 56,40 | 58,60 | 56,40 | 56,60 | -1,22% | - |
| 25.07.2025 | 57,60 | 57,80 | 56,90 | 57,30 | -0,87% | - |
| 24.07.2025 | 57,20 | 57,80 | 56,60 | 57,80 | 1,05% | - |
| 23.07.2025 | 59,00 | 59,00 | 55,10 | 57,20 | -0,52% | - |
| 22.07.2025 | 57,50 | 58,20 | 56,80 | 57,50 | 0,35% | - |
| 21.07.2025 | 57,30 | 57,60 | 56,50 | 57,30 | -0,17% | 280,00 |
| 18.07.2025 | 57,60 | 57,60 | 56,70 | 57,40 | 0,00% | - |
| 17.07.2025 | 57,20 | 57,70 | 57,00 | 57,40 | -0,17% | - |
| 16.07.2025 | 57,80 | 58,00 | 56,90 | 57,50 | -0,86% | - |
| 15.07.2025 | 58,00 | 58,30 | 56,50 | 58,00 | 0,35% | - |
| 14.07.2025 | 58,40 | 58,70 | 57,40 | 57,80 | -1,70% | - |
| 11.07.2025 | 58,40 | 59,20 | 57,10 | 58,80 | 0,00% | - |
| 10.07.2025 | 58,70 | 58,90 | 58,00 | 58,80 | 0,00% | - |
| 09.07.2025 | 58,80 | 59,10 | 58,30 | 58,80 | 1,20% | - |
| 08.07.2025 | 57,50 | 58,60 | 57,20 | 58,10 | 0,87% | - |
| 07.07.2025 | 55,80 | 57,80 | 55,20 | 57,60 | 2,86% | - |
| 04.07.2025 | 54,50 | 56,10 | 54,10 | 56,00 | 2,75% | - |
| 03.07.2025 | 53,40 | 54,80 | 53,40 | 54,50 | 0,18% | - |
| 02.07.2025 | 53,30 | 54,40 | 52,70 | 54,40 | 1,49% | - |
| 01.07.2025 | 53,50 | 54,20 | 53,00 | 53,60 | -0,37% | - |
| 30.06.2025 | 53,20 | 53,80 | 52,60 | 53,80 | 1,13% | - |
| 27.06.2025 | 53,10 | 53,40 | 52,70 | 53,20 | 0,76% | - |
| 26.06.2025 | 52,20 | 53,40 | 52,20 | 52,80 | -0,75% | - |
| 25.06.2025 | 52,80 | 53,20 | 52,50 | 53,20 | 1,33% | - |
| 24.06.2025 | 52,20 | 53,80 | 52,10 | 52,50 | -1,32% | - |
| 23.06.2025 | 53,10 | 53,40 | 52,50 | 53,20 | 0,38% | - |
| 20.06.2025 | 52,40 | 53,60 | 52,40 | 53,00 | -0,38% | - |
| 19.06.2025 | 52,60 | 53,50 | 52,60 | 53,20 | -0,37% | - |
| 18.06.2025 | 53,30 | 53,50 | 53,10 | 53,40 | 0,00% | - |
| 17.06.2025 | 53,40 | 53,60 | 53,10 | 53,40 | -0,37% | - |
| 16.06.2025 | 53,40 | 53,80 | 53,30 | 53,60 | 0,00% | - |
| 13.06.2025 | 53,60 | 53,80 | 53,10 | 53,60 | 0,37% | - |
| 12.06.2025 | 53,00 | 53,80 | 53,00 | 53,40 | 0,00% | - |
| 11.06.2025 | 53,20 | 53,70 | 53,00 | 53,40 | -0,37% | - |
| 10.06.2025 | 52,80 | 54,00 | 52,80 | 53,60 | -0,19% | - |
| 09.06.2025 | 53,20 | 53,80 | 53,20 | 53,70 | 0,75% | - |
| 06.06.2025 | 52,40 | 53,60 | 51,60 | 53,30 | 3,29% | 22,00 |
| 05.06.2025 | 53,40 | 53,50 | 51,60 | 51,60 | -3,37% | - |
| 04.06.2025 | 53,80 | 54,20 | 53,20 | 53,40 | -1,48% | - |
| 03.06.2025 | 52,60 | 54,40 | 52,60 | 54,20 | 1,69% | - |
| 02.06.2025 | 54,00 | 54,10 | 53,30 | 53,30 | -1,66% | - |
| 30.05.2025 | 54,10 | 54,20 | 53,60 | 54,20 | 0,56% | - |
| 29.05.2025 | 52,80 | 54,20 | 52,80 | 53,90 | 0,75% | - |
| 28.05.2025 | 53,20 | 53,90 | 53,20 | 53,50 | 0,19% | - |
| 27.05.2025 | 52,80 | 53,90 | 52,60 | 53,40 | 0,95% | - |
| 26.05.2025 | 50,80 | 54,20 | 50,35 | 52,90 | 2,92% | - |
| 23.05.2025 | 52,40 | 53,30 | 50,45 | 51,40 | -1,91% | - |
| 22.05.2025 | 51,90 | 53,00 | 51,40 | 52,40 | 1,16% | 200,00 |
| 21.05.2025 | 50,45 | 52,10 | 50,45 | 51,80 | 2,88% | - |
| 20.05.2025 | 46,20 | 51,70 | 46,20 | 50,35 | 7,59% | - |
| 19.05.2025 | 46,10 | 47,00 | 46,00 | 46,80 | 1,41% | - |
| 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% | - |