73,400€
1,10%
Echtzeit-Aktienkurs Jensen-Group N.V.
Bid:
Ask:
Aktienkurse zur Jensen-Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 73,20 | 73,20 | 73,20 | 73,20 | 0,00% | - |
| 20.10.2026 | 73,80 | 73,80 | 72,80 | 73,20 | -0,95% | - |
| 19.10.2026 | 73,40 | 73,90 | 73,30 | 73,90 | 0,68% | - |
| 16.10.2026 | 74,00 | 74,50 | 73,30 | 73,40 | -0,81% | - |
| 15.10.2026 | 74,00 | 75,00 | 74,00 | 74,00 | 0,00% | - |
| 14.10.2026 | 75,00 | 75,70 | 74,00 | 74,00 | -1,46% | - |
| 13.10.2026 | 75,00 | 75,30 | 74,80 | 75,10 | 0,13% | - |
| 12.10.2026 | 74,00 | 75,70 | 74,00 | 75,00 | 1,35% | - |
| 09.10.2026 | 74,00 | 74,80 | 74,00 | 74,00 | 0,14% | - |
| 08.10.2026 | 73,80 | 74,40 | 73,80 | 73,90 | 0,14% | - |
| 07.10.2026 | 75,20 | 75,70 | 73,80 | 73,80 | -2,12% | 620,00 |
| 06.10.2026 | 74,80 | 75,90 | 74,70 | 75,40 | 0,80% | - |
| 05.10.2026 | 74,20 | 74,80 | 73,60 | 74,80 | 0,81% | - |
| 02.10.2026 | 74,40 | 74,90 | 74,20 | 74,20 | -0,54% | - |
| 01.10.2026 | 76,20 | 76,30 | 74,60 | 74,60 | -2,36% | 72,00 |
| 30.09.2026 | 76,20 | 76,60 | 76,10 | 76,40 | 0,26% | - |
| 29.09.2026 | 76,80 | 77,30 | 76,20 | 76,20 | -0,78% | - |
| 28.09.2026 | 77,40 | 77,80 | 76,70 | 76,80 | -0,78% | 4.136,00 |
| 25.09.2026 | 76,40 | 77,40 | 76,20 | 77,40 | 1,31% | - |
| 24.09.2026 | 77,00 | 77,10 | 76,10 | 76,40 | -0,78% | 1.372,00 |
| 23.09.2026 | 76,80 | 77,00 | 76,00 | 77,00 | 0,26% | - |
| 22.09.2026 | 75,20 | 77,20 | 74,90 | 76,80 | 2,13% | 1.260,00 |
| 21.09.2026 | 75,40 | 75,70 | 74,80 | 75,20 | -0,27% | 324,00 |
| 18.09.2026 | 75,80 | 75,90 | 74,60 | 75,40 | -0,53% | - |
| 17.09.2026 | 75,60 | 76,10 | 75,30 | 75,80 | 1,07% | 330,00 |
| 16.09.2026 | 75,20 | 75,70 | 74,00 | 75,00 | -0,27% | - |
| 15.09.2026 | 74,00 | 75,60 | 74,00 | 75,20 | 1,90% | 525,00 |
| 14.09.2026 | 74,60 | 74,80 | 73,80 | 73,80 | -1,07% | - |
| 11.09.2026 | 72,60 | 75,00 | 72,60 | 74,60 | 2,75% | - |
| 10.09.2026 | 75,40 | 75,40 | 72,40 | 72,60 | -3,71% | - |
| 09.09.2026 | 75,00 | 75,70 | 74,30 | 75,40 | 0,53% | - |
| 08.09.2026 | 75,50 | 75,90 | 74,50 | 75,00 | -0,40% | - |
| 07.09.2026 | 75,50 | 76,10 | 75,20 | 75,30 | -0,13% | - |
| 04.09.2026 | 74,20 | 75,70 | 73,80 | 75,40 | 1,62% | - |
| 03.09.2026 | 73,60 | 74,20 | 73,10 | 74,20 | 0,82% | 22.468,00 |
| 02.09.2026 | 74,00 | 74,50 | 73,10 | 73,60 | -0,54% | - |
| 01.09.2026 | 74,80 | 75,20 | 73,40 | 74,00 | -1,07% | - |
| 31.08.2026 | 74,60 | 75,20 | 74,20 | 74,80 | 0,27% | - |
| 28.08.2026 | 74,00 | 75,20 | 73,50 | 74,60 | 0,81% | 720,00 |
| 27.08.2026 | 73,80 | 74,40 | 73,10 | 74,00 | 0,27% | - |
| 26.08.2026 | 73,20 | 74,50 | 73,00 | 73,80 | 0,27% | - |
| 25.08.2026 | 70,60 | 74,60 | 70,20 | 73,60 | 4,25% | 175,00 |
| 24.08.2026 | 67,60 | 71,40 | 67,60 | 70,60 | 4,13% | - |
| 21.08.2026 | 68,40 | 68,90 | 67,60 | 67,80 | -0,88% | - |
| 20.08.2026 | 69,20 | 70,60 | 68,40 | 68,40 | -1,16% | 1.120,00 |
| 19.08.2026 | 69,00 | 69,30 | 67,70 | 69,20 | 0,29% | - |
| 18.08.2026 | 70,00 | 70,00 | 69,00 | 69,00 | -1,43% | - |
| 17.08.2026 | 71,40 | 72,30 | 69,60 | 70,00 | -1,96% | - |
| 14.08.2026 | 72,20 | 73,20 | 71,40 | 71,40 | -0,28% | - |
| 13.08.2026 | 72,80 | 73,70 | 71,60 | 71,60 | -1,51% | - |
| 12.08.2026 | 72,20 | 75,40 | 71,90 | 72,70 | 0,69% | 2.030,00 |
| 11.08.2026 | 71,40 | 73,60 | 71,30 | 72,20 | 1,12% | 3.360,00 |
| 10.08.2026 | 74,00 | 74,00 | 70,90 | 71,40 | -3,51% | 6.642,00 |
| 07.08.2026 | 80,20 | 80,30 | 74,00 | 74,00 | -7,62% | 820,00 |
| 06.08.2026 | 87,20 | 89,30 | 77,30 | 80,10 | -8,14% | - |
| 05.08.2026 | 86,80 | 87,90 | 86,20 | 87,20 | 0,46% | - |
| 04.08.2026 | 86,20 | 87,40 | 85,80 | 86,80 | 0,70% | - |
| 03.08.2026 | 84,60 | 87,30 | 84,60 | 86,20 | 1,89% | 980,00 |
| 31.07.2026 | 83,80 | 85,50 | 83,80 | 84,60 | 1,20% | - |
| 30.07.2026 | 83,00 | 84,20 | 82,40 | 83,60 | 0,72% | - |
| 29.07.2026 | 83,60 | 84,10 | 82,30 | 83,00 | -0,72% | - |
| 28.07.2026 | 84,00 | 84,30 | 82,30 | 83,60 | -0,48% | - |
| 27.07.2026 | 84,40 | 84,40 | 83,90 | 84,00 | -0,71% | - |
| 24.07.2026 | 84,00 | 84,70 | 83,60 | 84,60 | 0,71% | - |
| 23.07.2026 | 85,40 | 85,80 | 82,80 | 84,00 | -1,87% | - |
| 22.07.2026 | 84,20 | 85,80 | 83,40 | 85,60 | 2,15% | - |
| 21.07.2026 | 83,60 | 85,20 | 83,20 | 83,80 | 0,24% | - |
| 20.07.2026 | 85,80 | 85,80 | 83,60 | 83,60 | -1,88% | - |
| 17.07.2026 | 86,00 | 86,00 | 84,20 | 85,20 | 1,07% | - |
| 16.07.2026 | 84,40 | 84,60 | 83,90 | 84,30 | -0,12% | - |
| 15.07.2026 | 81,40 | 85,40 | 81,40 | 84,40 | 3,69% | 570,00 |
| 14.07.2026 | 81,20 | 81,80 | 80,60 | 81,40 | 0,25% | - |
| 13.07.2026 | 81,60 | 81,60 | 80,70 | 81,20 | -0,25% | - |
| 10.07.2026 | 81,60 | 82,00 | 80,70 | 81,40 | -0,25% | - |
| 09.07.2026 | 82,20 | 82,40 | 81,40 | 81,60 | -0,49% | - |
| 08.07.2026 | 84,20 | 84,50 | 81,60 | 82,00 | -2,61% | - |
| 07.07.2026 | 84,00 | 85,70 | 84,00 | 84,20 | 0,24% | - |
| 06.07.2026 | 84,80 | 85,10 | 84,00 | 84,00 | -0,94% | - |
| 03.07.2026 | 84,60 | 84,90 | 84,30 | 84,80 | 0,24% | 456,00 |
| 02.07.2026 | 84,60 | 84,60 | 84,10 | 84,60 | 0,00% | - |
| 01.07.2026 | 84,80 | 85,40 | 84,30 | 84,60 | -0,24% | 560,00 |
| 30.06.2026 | 84,40 | 85,40 | 84,00 | 84,80 | 0,47% | 540,00 |
| 29.06.2026 | 84,20 | 84,80 | 84,10 | 84,40 | 0,60% | 190,00 |
| 26.06.2026 | 83,00 | 84,60 | 81,90 | 83,90 | 1,08% | - |
| 25.06.2026 | 81,60 | 83,00 | 81,60 | 83,00 | 2,72% | - |
| 24.06.2026 | 82,00 | 82,30 | 80,50 | 80,80 | -1,46% | - |
| 23.06.2026 | 85,40 | 85,40 | 81,90 | 82,00 | -3,53% | - |
| 22.06.2026 | 84,20 | 85,40 | 83,40 | 85,00 | 0,95% | - |
| 19.06.2026 | 83,00 | 84,60 | 83,00 | 84,20 | 1,45% | - |
| 18.06.2026 | 83,60 | 85,00 | 83,00 | 83,00 | -0,24% | - |
| 17.06.2026 | 84,00 | 85,10 | 82,10 | 83,20 | -0,72% | - |
| 16.06.2026 | 84,00 | 85,20 | 83,80 | 83,80 | -0,24% | - |
| 15.06.2026 | 85,40 | 86,20 | 84,00 | 84,00 | -0,71% | - |
| 12.06.2026 | 84,40 | 85,40 | 83,30 | 84,60 | -0,24% | - |
| 11.06.2026 | 87,00 | 87,40 | 83,60 | 84,80 | -2,53% | - |
| 10.06.2026 | 85,30 | 88,90 | 85,20 | 87,00 | 1,87% | 1.275,00 |
| 09.06.2026 | 84,50 | 87,80 | 84,50 | 85,40 | 1,18% | 3.400,00 |
| 08.06.2026 | 79,80 | 84,60 | 78,80 | 84,40 | 5,50% | 1.088,00 |
| 05.06.2026 | 79,00 | 81,30 | 79,00 | 80,00 | 1,39% | - |
| 04.06.2026 | 79,20 | 79,80 | 78,90 | 78,90 | -0,38% | - |