42,450€
0,83%
Echtzeit-Aktienkurs Jensen-Group N.V.
Bid:
Ask:
Aktienkurse zur Jensen-Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 42,70 | 42,75 | 42,40 | 42,60 | 1,19% | - |
| 03.12.2024 | 42,10 | 42,90 | 42,00 | 42,10 | 1,20% | 1.143,00 |
| 02.12.2024 | 42,50 | 43,10 | 41,60 | 41,60 | -4,37% | 1.139,00 |
| 29.11.2024 | 42,00 | 43,50 | 42,00 | 43,50 | 0,93% | 858,00 |
| 28.11.2024 | 42,90 | 43,10 | 42,10 | 43,10 | 1,41% | 1.808,00 |
| 27.11.2024 | 42,00 | 42,50 | 41,50 | 42,50 | -1,16% | 2.259,00 |
| 26.11.2024 | 42,00 | 43,40 | 41,30 | 43,00 | 1,18% | 4.184,00 |
| 25.11.2024 | 40,80 | 42,50 | 40,80 | 42,50 | 5,20% | 7.145,00 |
| 22.11.2024 | 41,20 | 41,60 | 40,00 | 40,40 | -3,69% | 4.490,00 |
| 21.11.2024 | 42,50 | 42,50 | 41,40 | 41,95 | -1,29% | - |
| 20.11.2024 | 42,20 | 42,50 | 41,40 | 42,50 | 0,00% | 1.241,00 |
| 19.11.2024 | 42,90 | 42,90 | 42,30 | 42,50 | -2,30% | 1.879,00 |
| 18.11.2024 | 43,70 | 43,70 | 42,90 | 43,50 | -0,23% | 3.155,00 |
| 15.11.2024 | 43,00 | 43,60 | 42,80 | 43,60 | -0,46% | 1.004,00 |
| 14.11.2024 | 43,80 | 43,90 | 42,80 | 43,80 | 0,23% | 3.137,00 |
| 13.11.2024 | 43,70 | 43,90 | 43,10 | 43,70 | 0,00% | 1.157,00 |
| 12.11.2024 | 43,20 | 43,70 | 43,20 | 43,70 | 1,39% | 808,00 |
| 11.11.2024 | 43,60 | 43,60 | 43,10 | 43,10 | -0,23% | 904,00 |
| 08.11.2024 | 43,50 | 43,50 | 43,20 | 43,20 | -1,82% | 699,00 |
| 07.11.2024 | 44,50 | 44,80 | 43,40 | 44,00 | -2,22% | 2.575,00 |
| 06.11.2024 | 43,90 | 45,20 | 43,70 | 45,00 | 6,38% | 8.626,00 |
| 05.11.2024 | 41,90 | 42,30 | 41,20 | 42,30 | 0,95% | 102,00 |
| 04.11.2024 | 41,10 | 42,40 | 41,00 | 41,90 | -1,41% | 2.556,00 |
| 01.11.2024 | 42,00 | 42,50 | 41,70 | 42,50 | 1,92% | 762,00 |
| 31.10.2024 | 42,00 | 42,50 | 41,00 | 41,70 | -1,88% | 1.327,00 |
| 30.10.2024 | 42,00 | 42,50 | 41,40 | 42,50 | 1,19% | 2.485,00 |
| 29.10.2024 | 41,60 | 42,00 | 40,90 | 42,00 | 0,48% | 12.139,00 |
| 28.10.2024 | 40,70 | 41,80 | 40,50 | 41,80 | 3,21% | 4.171,00 |
| 25.10.2024 | 41,00 | 41,00 | 40,50 | 40,50 | 0,00% | 1.041,00 |
| 24.10.2024 | 40,60 | 41,00 | 40,50 | 40,50 | -0,74% | 1.400,00 |
| 23.10.2024 | 40,90 | 41,40 | 40,80 | 40,80 | -0,73% | 1.118,00 |
| 22.10.2024 | 40,80 | 42,00 | 40,80 | 41,10 | 0,24% | 1.335,00 |
| 21.10.2024 | 41,30 | 41,70 | 40,80 | 41,00 | -0,49% | 1.064,00 |
| 18.10.2024 | 40,70 | 41,20 | 40,60 | 41,20 | 0,98% | 932,00 |
| 17.10.2024 | 40,70 | 40,80 | 40,50 | 40,80 | -0,73% | 3.684,00 |
| 16.10.2024 | 41,40 | 41,40 | 40,80 | 41,10 | -0,36% | 436,00 |
| 15.10.2024 | 41,25 | 41,35 | 41,25 | 41,25 | -0,36% | - |
| 14.10.2024 | 41,80 | 42,30 | 41,20 | 41,40 | 0,98% | 2.153,00 |
| 11.10.2024 | 42,00 | 42,30 | 40,00 | 41,00 | -3,53% | 3.694,00 |
| 10.10.2024 | 41,60 | 42,50 | 41,00 | 42,50 | 3,41% | 760,00 |
| 09.10.2024 | 42,20 | 42,20 | 41,10 | 41,10 | -2,84% | 850,00 |
| 08.10.2024 | 41,10 | 42,30 | 41,10 | 42,30 | 0,71% | 838,00 |
| 07.10.2024 | 42,50 | 42,50 | 41,00 | 42,00 | 2,44% | 962,00 |
| 04.10.2024 | 41,50 | 41,80 | 40,50 | 41,00 | -1,20% | 3.727,00 |
| 03.10.2024 | 41,50 | 41,60 | 41,50 | 41,50 | -0,24% | 475,00 |
| 02.10.2024 | 42,30 | 42,50 | 41,60 | 41,60 | -1,65% | 747,00 |
| 01.10.2024 | 41,50 | 42,30 | 41,50 | 42,30 | 2,67% | 448,00 |
| 30.09.2024 | 41,20 | 41,30 | 41,20 | 41,20 | -0,24% | 387,00 |
| 27.09.2024 | 41,30 | 41,30 | 41,20 | 41,30 | 0,24% | 111,00 |
| 26.09.2024 | 41,00 | 41,50 | 41,00 | 41,20 | 0,49% | 1.957,00 |
| 25.09.2024 | 41,20 | 41,30 | 40,80 | 41,00 | -1,20% | 1.773,00 |
| 24.09.2024 | 42,20 | 42,20 | 41,20 | 41,50 | -0,48% | 871,00 |
| 23.09.2024 | 41,50 | 42,10 | 41,20 | 41,70 | 0,24% | 2.507,00 |
| 20.09.2024 | 41,80 | 42,20 | 41,50 | 41,60 | 0,00% | 1.164,00 |
| 19.09.2024 | 41,50 | 42,20 | 41,30 | 41,60 | 0,00% | 992,00 |
| 18.09.2024 | 42,50 | 43,00 | 40,20 | 41,60 | -2,58% | 5.723,00 |
| 17.09.2024 | 43,60 | 43,60 | 42,70 | 42,70 | -2,06% | 1.243,00 |
| 16.09.2024 | 43,30 | 44,50 | 43,10 | 43,60 | 1,40% | 2.215,00 |
| 13.09.2024 | 43,00 | 43,20 | 43,00 | 43,00 | -1,15% | 703,00 |
| 12.09.2024 | 43,30 | 43,50 | 43,00 | 43,50 | 0,93% | 496,00 |
| 11.09.2024 | 43,20 | 43,60 | 43,10 | 43,10 | -0,92% | 249,00 |
| 10.09.2024 | 43,30 | 44,40 | 43,10 | 43,50 | 0,23% | 423,00 |
| 09.09.2024 | 44,50 | 44,50 | 43,00 | 43,40 | -2,47% | 1.218,00 |
| 06.09.2024 | 43,00 | 44,90 | 42,70 | 44,50 | 2,53% | 1.558,00 |
| 05.09.2024 | 44,00 | 44,00 | 43,00 | 43,40 | -0,91% | 1.329,00 |
| 04.09.2024 | 43,50 | 43,90 | 43,30 | 43,80 | 0,46% | 983,00 |
| 03.09.2024 | 44,60 | 44,80 | 43,60 | 43,60 | -3,11% | 1.549,00 |
| 02.09.2024 | 45,00 | 45,00 | 44,50 | 45,00 | -0,22% | 1.225,00 |
| 30.08.2024 | 45,20 | 45,20 | 44,50 | 45,10 | -0,22% | 1.219,00 |
| 29.08.2024 | 45,00 | 46,00 | 44,90 | 45,20 | -1,09% | 1.711,00 |
| 28.08.2024 | 44,20 | 46,00 | 44,20 | 45,70 | 2,47% | 5.148,00 |
| 27.08.2024 | 43,80 | 44,60 | 43,50 | 44,60 | 2,29% | 4.807,00 |
| 26.08.2024 | 43,50 | 43,90 | 43,50 | 43,60 | -0,91% | 1.383,00 |
| 23.08.2024 | 44,00 | 44,00 | 43,50 | 44,00 | 0,92% | 341,00 |
| 22.08.2024 | 43,90 | 44,00 | 43,50 | 43,60 | -0,68% | 2.060,00 |
| 21.08.2024 | 43,60 | 44,00 | 43,30 | 43,90 | -0,23% | 1.061,00 |
| 20.08.2024 | 43,60 | 44,00 | 43,50 | 44,00 | 1,15% | 2.160,00 |
| 19.08.2024 | 43,50 | 43,60 | 43,00 | 43,50 | 1,40% | 7.513,00 |
| 16.08.2024 | 42,30 | 42,90 | 42,30 | 42,90 | 1,42% | 417,00 |
| 15.08.2024 | 42,70 | 42,80 | 42,30 | 42,30 | -1,17% | 166,00 |
| 14.08.2024 | 42,20 | 42,90 | 42,20 | 42,80 | 1,42% | 772,00 |
| 13.08.2024 | 43,40 | 43,40 | 42,20 | 42,20 | -2,76% | 1.472,00 |
| 12.08.2024 | 43,50 | 43,50 | 42,40 | 43,40 | 3,09% | 3.046,00 |
| 09.08.2024 | 41,60 | 43,00 | 41,40 | 42,10 | 4,21% | 10.845,00 |
| 08.08.2024 | 39,90 | 40,40 | 39,80 | 40,40 | 1,00% | 189,00 |
| 07.08.2024 | 39,90 | 40,70 | 39,90 | 40,00 | 0,25% | 1.252,00 |
| 06.08.2024 | 38,50 | 41,00 | 38,50 | 39,90 | 3,91% | 6.687,00 |
| 05.08.2024 | 39,60 | 39,60 | 37,50 | 38,40 | -4,71% | 3.688,00 |
| 02.08.2024 | 40,60 | 40,60 | 40,10 | 40,30 | -1,47% | 7.423,00 |
| 01.08.2024 | 40,70 | 40,90 | 40,70 | 40,90 | 0,00% | 72,00 |
| 31.07.2024 | 41,30 | 41,30 | 40,90 | 40,90 | -1,21% | 140,00 |
| 30.07.2024 | 41,00 | 41,40 | 40,80 | 41,40 | 0,73% | 1.561,00 |
| 29.07.2024 | 40,50 | 41,30 | 40,50 | 41,10 | 0,74% | 744,00 |
| 26.07.2024 | 40,20 | 41,00 | 40,20 | 40,80 | -0,24% | 7.601,00 |
| 25.07.2024 | 41,50 | 41,50 | 40,80 | 40,90 | -1,92% | 999,00 |
| 24.07.2024 | 41,20 | 41,70 | 40,80 | 41,70 | 0,97% | 946,00 |
| 23.07.2024 | 40,50 | 41,30 | 40,50 | 41,30 | 2,23% | 2.205,00 |
| 22.07.2024 | 39,60 | 40,40 | 39,60 | 40,40 | 2,02% | 426,00 |
| 19.07.2024 | 39,60 | 40,40 | 39,60 | 39,60 | -1,00% | 1.128,00 |
| 18.07.2024 | 39,90 | 40,10 | 39,60 | 40,00 | -0,50% | 506,00 |