61,000€
-0,33%
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 | 61,20 | 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 |
| 28.05.2025 | 53,60 | 54,00 | 53,40 | 53,80 | 1,13% | 3.138,00 |
| 27.05.2025 | 53,40 | 54,00 | 52,60 | 53,20 | 0,76% | 4.064,00 |
| 26.05.2025 | 51,60 | 54,40 | 51,60 | 52,80 | 3,53% | 5.344,00 |
| 23.05.2025 | 52,80 | 53,40 | 50,60 | 51,00 | -3,41% | 9.900,00 |
| 22.05.2025 | 51,60 | 52,80 | 51,60 | 52,80 | 1,93% | 5.000,00 |
| 21.05.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 2,37% | 7.987,00 |
| 20.05.2025 | 50,40 | 51,80 | 49,50 | 50,60 | 8,35% | 15.163,00 |
| 19.05.2025 | 46,50 | 46,80 | 46,20 | 46,70 | 1,52% | 3.508,00 |
| 16.05.2025 | 45,80 | 46,50 | 45,80 | 46,00 | 0,44% | 1.074,00 |
| 15.05.2025 | 46,00 | 46,50 | 45,60 | 45,80 | 0,44% | 751,00 |
| 14.05.2025 | 46,30 | 46,40 | 45,40 | 45,60 | -0,87% | 1.850,00 |
| 13.05.2025 | 46,30 | 46,30 | 46,00 | 46,00 | 0,00% | 985,00 |
| 12.05.2025 | 46,40 | 46,40 | 46,00 | 46,00 | 0,22% | 841,00 |
| 09.05.2025 | 45,20 | 46,10 | 45,20 | 45,90 | 1,55% | 668,00 |
| 08.05.2025 | 45,50 | 45,60 | 45,20 | 45,20 | -0,22% | 1.572,00 |
| 07.05.2025 | 46,40 | 46,40 | 45,30 | 45,30 | -0,22% | 2.463,00 |
| 06.05.2025 | 45,90 | 45,90 | 45,40 | 45,40 | 0,89% | 1.310,00 |
| 05.05.2025 | 45,00 | 45,20 | 44,90 | 45,00 | 0,00% | 2.093,00 |
| 02.05.2025 | 43,50 | 45,90 | 43,50 | 45,00 | 4,90% | 3.496,00 |
| 30.04.2025 | 42,80 | 43,20 | 42,80 | 42,90 | -0,23% | 1.326,00 |
| 29.04.2025 | 43,00 | 43,00 | 42,80 | 43,00 | 0,23% | 3.615,00 |
| 28.04.2025 | 43,00 | 43,00 | 42,90 | 42,90 | -0,23% | 3.529,00 |
| 25.04.2025 | 43,00 | 43,00 | 42,80 | 43,00 | 0,47% | 4.294,00 |
| 24.04.2025 | 43,00 | 43,00 | 42,80 | 42,80 | -0,23% | 5.906,00 |
| 23.04.2025 | 43,00 | 43,30 | 42,90 | 42,90 | 0,23% | 6.153,00 |
| 22.04.2025 | 42,70 | 42,80 | 42,50 | 42,80 | 0,00% | 1.014,00 |
| 17.04.2025 | 43,00 | 43,20 | 42,40 | 42,80 | -0,47% | 3.413,00 |
| 16.04.2025 | 43,40 | 43,40 | 43,00 | 43,00 | -0,92% | 6.633,00 |
| 15.04.2025 | 43,60 | 44,00 | 43,30 | 43,40 | -0,23% | 3.618,00 |
| 14.04.2025 | 44,10 | 44,40 | 43,50 | 43,50 | -1,36% | 5.665,00 |
| 11.04.2025 | 44,70 | 44,80 | 44,10 | 44,10 | 0,00% | 2.064,00 |
| 10.04.2025 | 46,20 | 46,50 | 44,10 | 44,10 | 2,08% | 7.443,00 |
| 09.04.2025 | 45,20 | 45,20 | 42,30 | 43,20 | -5,05% | 3.763,00 |