58,500€
-1,18%
Echtzeit-Aktienkurs Jensen-Group N.V.
Bid:
Ask:
Aktienkurse zur Jensen-Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 59,20 | 59,20 | 58,20 | 58,30 | -1,52% | - |
| 14.10.2025 | 58,00 | 59,80 | 57,40 | 59,20 | 2,07% | 3.513,00 |
| 13.10.2025 | 58,20 | 59,00 | 56,00 | 58,00 | -1,02% | 9.417,00 |
| 10.10.2025 | 59,60 | 59,60 | 58,60 | 58,60 | -1,68% | 4.622,00 |
| 09.10.2025 | 59,20 | 60,00 | 59,20 | 59,60 | 0,34% | 1.819,00 |
| 08.10.2025 | 59,80 | 60,00 | 59,40 | 59,40 | -0,34% | 12.350,00 |
| 07.10.2025 | 59,80 | 59,80 | 59,60 | 59,60 | 0,00% | 1.131,00 |
| 06.10.2025 | 59,40 | 59,80 | 59,40 | 59,60 | 0,34% | 3.029,00 |
| 03.10.2025 | 59,60 | 60,00 | 58,20 | 59,40 | 0,00% | 31.936,00 |
| 02.10.2025 | 59,60 | 59,60 | 58,60 | 59,40 | -0,34% | 5.583,00 |
| 01.10.2025 | 60,20 | 60,40 | 59,60 | 59,60 | -1,00% | 4.734,00 |
| 30.09.2025 | 59,80 | 60,60 | 59,80 | 60,20 | 0,67% | 1.331,00 |
| 29.09.2025 | 60,40 | 60,80 | 59,80 | 59,80 | -1,32% | 2.907,00 |
| 26.09.2025 | 60,20 | 60,80 | 60,00 | 60,60 | 1,00% | 1.430,00 |
| 25.09.2025 | 62,40 | 62,40 | 60,00 | 60,00 | -3,85% | 3.214,00 |
| 24.09.2025 | 61,00 | 62,80 | 60,80 | 62,40 | 1,63% | 9.787,00 |
| 23.09.2025 | 60,00 | 61,40 | 60,00 | 61,40 | 1,32% | 6.527,00 |
| 22.09.2025 | 62,00 | 62,00 | 58,60 | 60,60 | -2,26% | 12.698,00 |
| 19.09.2025 | 62,80 | 62,80 | 62,00 | 62,00 | -1,27% | 2.051,00 |
| 18.09.2025 | 62,40 | 62,80 | 62,40 | 62,80 | 0,00% | 1.374,00 |
| 17.09.2025 | 63,40 | 63,40 | 62,40 | 62,80 | 0,00% | 3.101,00 |
| 16.09.2025 | 63,00 | 63,60 | 62,60 | 62,80 | -0,63% | 1.394,00 |
| 15.09.2025 | 62,60 | 63,20 | 62,60 | 63,20 | 0,96% | 2.835,00 |
| 12.09.2025 | 62,60 | 62,60 | 62,20 | 62,60 | -0,63% | 5.815,00 |
| 11.09.2025 | 62,60 | 63,60 | 62,60 | 63,00 | 0,64% | 1.814,00 |
| 10.09.2025 | 62,60 | 62,60 | 62,00 | 62,60 | 0,00% | 21.173,00 |
| 09.09.2025 | 62,60 | 62,60 | 62,00 | 62,60 | 0,00% | 1.620,00 |
| 08.09.2025 | 62,20 | 62,60 | 61,80 | 62,60 | 0,97% | 4.010,00 |
| 05.09.2025 | 62,00 | 62,60 | 61,80 | 62,00 | 0,00% | 5.068,00 |
| 04.09.2025 | 62,80 | 62,80 | 61,80 | 62,00 | -0,96% | 6.411,00 |
| 03.09.2025 | 61,20 | 62,80 | 61,20 | 62,60 | 1,95% | 3.205,00 |
| 02.09.2025 | 61,40 | 61,40 | 61,00 | 61,40 | 0,00% | 652,00 |
| 01.09.2025 | 61,60 | 62,00 | 61,00 | 61,40 | 0,00% | 1.095,00 |
| 29.08.2025 | 61,20 | 61,40 | 60,80 | 61,40 | 0,33% | 3.247,00 |
| 28.08.2025 | 61,40 | 62,60 | 61,00 | 61,20 | 0,00% | 7.783,00 |
| 27.08.2025 | 61,40 | 61,80 | 61,20 | 61,20 | -1,29% | 1.891,00 |
| 26.08.2025 | 62,40 | 62,60 | 62,00 | 62,00 | -2,21% | 1.845,00 |
| 25.08.2025 | 64,00 | 64,00 | 63,20 | 63,40 | -0,63% | 1.952,00 |
| 22.08.2025 | 61,40 | 63,80 | 61,20 | 63,80 | 3,91% | 7.062,00 |
| 21.08.2025 | 58,20 | 61,80 | 58,20 | 61,40 | 4,78% | 5.704,00 |
| 20.08.2025 | 57,20 | 58,60 | 57,20 | 58,60 | 2,45% | 7.315,00 |
| 19.08.2025 | 57,40 | 57,40 | 57,20 | 57,20 | 0,00% | 3.595,00 |
| 18.08.2025 | 57,00 | 57,40 | 57,00 | 57,20 | 0,35% | 19.911,00 |
| 15.08.2025 | 57,00 | 57,00 | 56,80 | 57,00 | 0,00% | 2.365,00 |
| 14.08.2025 | 57,60 | 57,60 | 56,60 | 57,00 | -1,04% | 2.581,00 |
| 13.08.2025 | 57,20 | 57,60 | 56,40 | 57,60 | 1,05% | 3.700,00 |
| 12.08.2025 | 58,00 | 58,00 | 57,00 | 57,00 | -1,38% | 3.229,00 |
| 11.08.2025 | 57,80 | 57,80 | 57,00 | 57,80 | 1,05% | 47.616,00 |
| 08.08.2025 | 58,00 | 58,00 | 56,40 | 57,20 | -0,35% | 25.255,00 |
| 07.08.2025 | 57,40 | 58,00 | 57,40 | 57,40 | -0,69% | 1.211,00 |
| 06.08.2025 | 57,40 | 58,00 | 57,40 | 57,80 | 0,35% | 729,00 |
| 05.08.2025 | 57,00 | 57,80 | 57,00 | 57,60 | 1,05% | 335,00 |
| 04.08.2025 | 57,20 | 57,40 | 56,20 | 57,00 | -0,70% | 15.927,00 |
| 01.08.2025 | 58,00 | 58,00 | 57,20 | 57,40 | -1,03% | 637,00 |
| 31.07.2025 | 57,20 | 58,00 | 57,20 | 58,00 | 1,40% | 25.031,00 |
| 30.07.2025 | 57,00 | 57,20 | 56,60 | 57,20 | 0,00% | 31.828,00 |
| 29.07.2025 | 56,80 | 57,20 | 56,00 | 57,20 | 0,00% | 588,00 |
| 28.07.2025 | 58,00 | 58,00 | 56,40 | 57,20 | -1,38% | 1.182,00 |
| 25.07.2025 | 58,00 | 58,00 | 57,00 | 58,00 | 0,35% | 270,00 |
| 24.07.2025 | 57,60 | 57,80 | 57,00 | 57,80 | 1,40% | 548,00 |
| 23.07.2025 | 57,80 | 57,80 | 55,00 | 57,00 | -1,38% | 17.466,00 |
| 22.07.2025 | 57,00 | 57,80 | 57,00 | 57,80 | 0,00% | 411,00 |
| 21.07.2025 | 57,00 | 57,80 | 57,00 | 57,80 | 0,70% | 664,00 |
| 18.07.2025 | 56,80 | 57,40 | 56,80 | 57,40 | 0,35% | 1.665,00 |
| 17.07.2025 | 57,80 | 58,00 | 57,00 | 57,20 | -1,04% | 399,00 |
| 16.07.2025 | 58,00 | 58,00 | 57,60 | 57,80 | -0,34% | 599,00 |
| 15.07.2025 | 58,00 | 58,20 | 56,40 | 58,00 | 0,69% | 2.792,00 |
| 14.07.2025 | 57,40 | 58,20 | 57,40 | 57,60 | -1,71% | 15.853,00 |
| 11.07.2025 | 58,40 | 59,40 | 58,40 | 58,60 | 0,34% | 1.871,00 |
| 10.07.2025 | 58,40 | 58,60 | 58,20 | 58,40 | -0,34% | 2.395,00 |
| 09.07.2025 | 58,20 | 59,40 | 58,20 | 58,60 | 0,34% | 1.298,00 |
| 08.07.2025 | 57,40 | 58,80 | 57,40 | 58,40 | 1,39% | 3.984,00 |
| 07.07.2025 | 55,60 | 58,00 | 55,60 | 57,60 | 3,60% | 2.841,00 |
| 04.07.2025 | 55,20 | 56,20 | 54,20 | 55,60 | 0,72% | 2.263,00 |
| 03.07.2025 | 54,00 | 55,20 | 53,80 | 55,20 | 1,47% | 1.854,00 |
| 02.07.2025 | 53,60 | 54,40 | 52,80 | 54,40 | 2,64% | 2.755,00 |
| 01.07.2025 | 53,60 | 53,60 | 53,00 | 53,00 | -1,12% | 20.764,00 |
| 30.06.2025 | 53,40 | 53,60 | 52,80 | 53,60 | 1,13% | 3.502,00 |
| 27.06.2025 | 53,20 | 53,40 | 53,00 | 53,00 | 0,76% | 377,00 |
| 26.06.2025 | 53,40 | 53,40 | 52,60 | 52,60 | -1,13% | 19.970,00 |
| 25.06.2025 | 52,80 | 53,20 | 52,80 | 53,20 | 0,76% | 347,00 |
| 24.06.2025 | 53,00 | 53,00 | 52,20 | 52,80 | -0,38% | 1.360,00 |
| 23.06.2025 | 53,00 | 53,00 | 52,80 | 53,00 | 0,00% | 378,00 |
| 20.06.2025 | 53,40 | 53,40 | 53,00 | 53,00 | -0,75% | 4.119,00 |
| 19.06.2025 | 53,00 | 53,40 | 53,00 | 53,40 | 0,75% | 420,00 |
| 18.06.2025 | 53,40 | 53,40 | 53,00 | 53,00 | -0,75% | 2.885,00 |
| 17.06.2025 | 53,60 | 53,60 | 53,40 | 53,40 | 0,38% | 20.409,00 |
| 16.06.2025 | 53,80 | 53,80 | 53,20 | 53,20 | -0,75% | 994,00 |
| 13.06.2025 | 53,60 | 53,60 | 53,00 | 53,60 | -0,37% | 489,00 |
| 12.06.2025 | 53,80 | 53,80 | 53,20 | 53,80 | 0,75% | 439,00 |
| 11.06.2025 | 53,80 | 53,80 | 53,00 | 53,40 | -0,37% | 1.243,00 |
| 10.06.2025 | 54,00 | 54,00 | 53,40 | 53,60 | -0,74% | 478,00 |
| 09.06.2025 | 54,00 | 54,00 | 53,20 | 54,00 | 0,75% | 456,00 |
| 06.06.2025 | 52,60 | 53,60 | 51,80 | 53,60 | 3,88% | 2.591,00 |
| 05.06.2025 | 53,60 | 53,60 | 51,60 | 51,60 | -3,37% | 2.810,00 |
| 04.06.2025 | 54,00 | 54,40 | 53,20 | 53,40 | -1,11% | 12.826,00 |
| 03.06.2025 | 54,00 | 54,40 | 53,60 | 54,00 | 0,75% | 1.933,00 |
| 02.06.2025 | 54,00 | 54,20 | 53,60 | 53,60 | -0,74% | 2.226,00 |
| 30.05.2025 | 54,00 | 54,00 | 53,80 | 54,00 | 0,00% | 2.106,00 |
| 29.05.2025 | 54,00 | 54,00 | 53,40 | 54,00 | 0,37% | 3.301,00 |