81,600€
-0,24%
Echtzeit-Aktienkurs Jensen-Group N.V.
Bid:
Ask:
Aktienkurse zur Jensen-Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 82,20 | 82,40 | 81,70 | 82,10 | 0,12% | - |
| 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% | - |
| 03.06.2026 | 78,20 | 80,20 | 78,20 | 79,20 | 1,28% | 160,00 |
| 02.06.2026 | 78,80 | 79,20 | 77,40 | 78,20 | -0,76% | - |
| 01.06.2026 | 80,20 | 80,20 | 77,40 | 78,80 | -1,50% | 646,00 |
| 29.05.2026 | 80,60 | 80,60 | 79,10 | 80,00 | -0,25% | - |
| 28.05.2026 | 77,00 | 80,40 | 76,80 | 80,20 | 3,62% | - |
| 27.05.2026 | 78,00 | 78,30 | 77,00 | 77,40 | -0,51% | - |
| 26.05.2026 | 77,40 | 77,80 | 76,00 | 77,80 | 0,52% | - |
| 25.05.2026 | 77,00 | 77,80 | 75,30 | 77,40 | 1,57% | - |
| 22.05.2026 | 77,40 | 77,60 | 75,20 | 76,20 | -1,55% | - |
| 21.05.2026 | 71,80 | 77,60 | 71,80 | 77,40 | 7,20% | 165,00 |
| 20.05.2026 | 72,00 | 72,30 | 70,20 | 72,20 | 0,28% | - |
| 19.05.2026 | 68,10 | 72,20 | 68,10 | 72,00 | 5,11% | - |
| 18.05.2026 | 67,40 | 70,60 | 67,40 | 68,50 | 0,74% | - |
| 15.05.2026 | 70,20 | 71,50 | 67,30 | 68,00 | -4,23% | - |
| 14.05.2026 | 67,20 | 71,20 | 67,00 | 71,00 | 5,97% | - |
| 13.05.2026 | 69,20 | 69,40 | 66,70 | 67,00 | -3,18% | - |
| 12.05.2026 | 69,20 | 70,10 | 68,50 | 69,20 | -0,29% | - |
| 11.05.2026 | 69,20 | 70,40 | 68,70 | 69,40 | -0,29% | - |
| 08.05.2026 | 70,00 | 71,10 | 68,60 | 69,60 | -0,29% | - |
| 07.05.2026 | 71,00 | 71,40 | 69,80 | 69,80 | -1,13% | - |
| 06.05.2026 | 70,40 | 71,50 | 69,80 | 70,60 | 0,86% | - |
| 05.05.2026 | 68,20 | 70,50 | 68,00 | 70,00 | 2,94% | - |
| 04.05.2026 | 69,20 | 69,20 | 67,40 | 68,00 | -1,16% | - |
| 30.04.2026 | 68,40 | 69,50 | 67,70 | 68,80 | -0,15% | - |
| 29.04.2026 | 70,60 | 72,50 | 68,80 | 68,90 | -1,85% | - |
| 28.04.2026 | 70,20 | 70,60 | 69,90 | 70,20 | 0,00% | - |
| 27.04.2026 | 70,00 | 71,00 | 69,20 | 70,20 | -0,14% | - |
| 24.04.2026 | 70,00 | 71,50 | 70,00 | 70,30 | 0,43% | - |
| 23.04.2026 | 69,80 | 71,10 | 69,60 | 70,00 | -0,28% | - |
| 22.04.2026 | 71,60 | 71,70 | 69,60 | 70,20 | -0,85% | - |
| 21.04.2026 | 72,00 | 72,20 | 70,60 | 70,80 | -1,39% | - |
| 20.04.2026 | 70,60 | 71,80 | 69,60 | 71,80 | 1,99% | - |
| 17.04.2026 | 69,20 | 70,40 | 68,90 | 70,40 | 1,73% | - |
| 16.04.2026 | 71,20 | 71,20 | 68,70 | 69,20 | -2,26% | - |
| 15.04.2026 | 70,40 | 71,50 | 70,40 | 70,80 | 0,28% | - |
| 14.04.2026 | 70,00 | 71,20 | 69,00 | 70,60 | 0,86% | - |
| 13.04.2026 | 68,00 | 70,00 | 68,00 | 70,00 | 1,45% | - |
| 10.04.2026 | 68,40 | 69,60 | 68,00 | 69,00 | 0,88% | - |
| 09.04.2026 | 68,60 | 69,50 | 68,20 | 68,40 | -1,16% | - |
| 08.04.2026 | 68,70 | 69,90 | 65,20 | 69,20 | 5,49% | - |
| 07.04.2026 | 66,40 | 67,00 | 65,00 | 65,60 | -1,20% | - |
| 02.04.2026 | 65,60 | 67,20 | 65,30 | 66,40 | -1,19% | - |
| 01.04.2026 | 64,60 | 67,40 | 64,40 | 67,20 | 4,67% | - |
| 31.03.2026 | 64,00 | 64,20 | 62,70 | 64,20 | 1,26% | - |
| 30.03.2026 | 63,60 | 64,20 | 61,60 | 63,40 | 0,00% | - |
| 27.03.2026 | 64,20 | 64,60 | 63,30 | 63,40 | -0,94% | - |
| 26.03.2026 | 64,70 | 66,40 | 63,80 | 64,00 | -1,99% | - |
| 25.03.2026 | 64,80 | 66,40 | 64,80 | 65,30 | 0,46% | - |
| 24.03.2026 | 67,60 | 68,20 | 64,10 | 65,00 | -4,83% | - |
| 23.03.2026 | 67,60 | 69,00 | 65,00 | 68,30 | -0,44% | - |
| 20.03.2026 | 71,20 | 71,50 | 68,40 | 68,60 | -3,24% | - |
| 19.03.2026 | 72,00 | 73,00 | 70,80 | 70,90 | -2,07% | - |
| 18.03.2026 | 71,00 | 73,40 | 70,00 | 72,40 | 3,13% | - |
| 17.03.2026 | 69,70 | 71,20 | 69,60 | 70,20 | 0,00% | - |
| 16.03.2026 | 71,90 | 72,20 | 70,20 | 70,20 | -1,54% | - |
| 13.03.2026 | 72,00 | 72,40 | 71,20 | 71,30 | -1,25% | - |
| 12.03.2026 | 71,20 | 72,90 | 71,20 | 72,20 | 0,00% | - |
| 11.03.2026 | 69,60 | 72,40 | 69,20 | 72,20 | 4,03% | - |
| 10.03.2026 | 68,40 | 70,00 | 68,00 | 69,40 | 0,87% | - |
| 09.03.2026 | 66,70 | 69,00 | 66,30 | 68,80 | -0,58% | 1.420,00 |
| 06.03.2026 | 67,20 | 69,90 | 66,70 | 69,20 | 4,22% | - |
| 05.03.2026 | 65,80 | 66,60 | 65,10 | 66,40 | 0,61% | 2.300,00 |
| 04.03.2026 | 64,40 | 66,20 | 63,90 | 66,00 | 1,38% | - |
| 03.03.2026 | 66,00 | 66,40 | 63,00 | 65,10 | -2,25% | - |
| 02.03.2026 | 65,60 | 67,40 | 65,60 | 66,60 | -0,60% | 558,00 |
| 27.02.2026 | 65,40 | 68,10 | 65,10 | 67,00 | 2,45% | - |
| 26.02.2026 | 65,00 | 65,50 | 63,70 | 65,40 | 0,31% | - |
| 25.02.2026 | 63,80 | 65,40 | 63,40 | 65,20 | 2,19% | - |
| 24.02.2026 | 63,00 | 63,80 | 61,70 | 63,80 | 0,95% | - |
| 23.02.2026 | 63,00 | 63,30 | 62,60 | 63,20 | 0,00% | - |
| 20.02.2026 | 63,00 | 63,60 | 62,60 | 63,20 | 0,64% | - |
| 19.02.2026 | 63,80 | 64,00 | 62,60 | 62,80 | -1,88% | - |
| 18.02.2026 | 64,00 | 64,40 | 63,20 | 64,00 | 0,00% | - |
| 17.02.2026 | 64,00 | 64,00 | 63,50 | 64,00 | -0,31% | - |