56,600€
-0,35%
Echtzeit-Aktienkurs JENSEN-GROUP N.V.
Bid:
Ask:
Aktienkurse zur JENSEN-GROUP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |