57,100€
-0,17%
Echtzeit-Aktienkurs JENSEN-GROUP N.V.
Bid:
Ask:
Aktienkurse zur JENSEN-GROUP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 57,60 | 57,60 | 56,60 | 57,00 | -0,35% | 3.007,00 |
| 16.12.2025 | 57,60 | 57,80 | 57,20 | 57,20 | -1,38% | 2.017,00 |
| 15.12.2025 | 57,80 | 58,00 | 57,40 | 58,00 | 0,00% | 4.258,00 |
| 12.12.2025 | 57,80 | 58,20 | 57,80 | 58,00 | 0,35% | 10.020,00 |
| 11.12.2025 | 57,80 | 57,80 | 57,60 | 57,80 | 0,35% | 3.055,00 |
| 10.12.2025 | 57,80 | 58,20 | 57,60 | 57,60 | -1,03% | 2.779,00 |
| 09.12.2025 | 58,80 | 58,80 | 57,60 | 58,20 | -1,02% | 3.498,00 |
| 08.12.2025 | 59,20 | 59,20 | 58,40 | 58,80 | -1,01% | 3.713,00 |
| 05.12.2025 | 58,80 | 60,00 | 58,40 | 59,40 | 1,71% | 2.916,00 |
| 04.12.2025 | 58,60 | 59,00 | 58,20 | 58,40 | -0,34% | 4.156,00 |
| 03.12.2025 | 59,00 | 59,00 | 58,60 | 58,60 | -1,01% | 1.658,00 |
| 02.12.2025 | 58,40 | 59,20 | 58,40 | 59,20 | 2,07% | 4.981,00 |
| 01.12.2025 | 58,00 | 58,00 | 57,80 | 58,00 | 0,00% | 3.101,00 |
| 28.11.2025 | 57,20 | 58,00 | 57,20 | 58,00 | 0,00% | 1.169,00 |
| 27.11.2025 | 58,00 | 58,00 | 57,20 | 58,00 | 0,00% | 3.887,00 |
| 26.11.2025 | 57,60 | 58,00 | 57,20 | 58,00 | 0,00% | 861,00 |
| 25.11.2025 | 57,00 | 58,00 | 56,40 | 58,00 | 1,40% | 4.865,00 |
| 24.11.2025 | 58,00 | 58,00 | 56,80 | 57,20 | -0,35% | 4.671,00 |
| 21.11.2025 | 58,00 | 58,00 | 57,40 | 57,40 | -2,71% | 2.455,00 |
| 20.11.2025 | 58,00 | 59,20 | 58,00 | 59,00 | 1,37% | 2.132,00 |
| 19.11.2025 | 58,40 | 58,60 | 58,00 | 58,20 | -0,68% | 2.027,00 |
| 18.11.2025 | 58,60 | 59,00 | 58,60 | 58,60 | -0,34% | 793,00 |
| 17.11.2025 | 58,60 | 59,20 | 58,40 | 58,80 | 0,34% | 3.575,00 |
| 14.11.2025 | 59,80 | 59,80 | 58,20 | 58,60 | -2,01% | 4.820,00 |
| 13.11.2025 | 60,00 | 60,00 | 59,00 | 59,80 | 0,34% | 5.807,00 |
| 12.11.2025 | 60,80 | 61,00 | 59,20 | 59,60 | -1,97% | 1.707,00 |
| 11.11.2025 | 61,20 | 61,20 | 60,80 | 60,80 | -0,65% | 636,00 |
| 10.11.2025 | 59,60 | 61,20 | 59,60 | 61,20 | 2,68% | 8.107,00 |
| 07.11.2025 | 61,00 | 62,00 | 59,00 | 59,60 | -1,97% | 8.717,00 |
| 06.11.2025 | 60,00 | 61,60 | 59,20 | 60,80 | -0,33% | 19.327,00 |
| 05.11.2025 | 61,80 | 62,60 | 59,80 | 61,00 | -2,24% | 3.625,00 |
| 04.11.2025 | 62,40 | 62,80 | 62,00 | 62,40 | 0,00% | 1.445,00 |
| 03.11.2025 | 62,60 | 63,20 | 62,40 | 62,40 | -0,32% | 2.308,00 |
| 31.10.2025 | 62,00 | 63,20 | 62,00 | 62,60 | 0,32% | 1.074,00 |
| 30.10.2025 | 62,40 | 63,60 | 62,40 | 62,40 | -0,32% | 2.623,00 |
| 29.10.2025 | 62,40 | 63,00 | 62,40 | 62,60 | 0,32% | 422,00 |
| 28.10.2025 | 62,40 | 63,20 | 62,40 | 62,40 | 0,00% | 3.866,00 |
| 27.10.2025 | 62,60 | 62,80 | 62,20 | 62,40 | -0,64% | 730,00 |
| 24.10.2025 | 61,60 | 62,80 | 61,00 | 62,80 | 3,29% | 5.406,00 |
| 23.10.2025 | 61,60 | 61,60 | 60,80 | 60,80 | -1,94% | 1.182,00 |
| 22.10.2025 | 59,20 | 62,00 | 59,20 | 62,00 | 5,80% | 2.899,00 |
| 21.10.2025 | 59,40 | 59,40 | 58,20 | 58,60 | -0,68% | 2.489,00 |
| 20.10.2025 | 59,40 | 59,60 | 59,00 | 59,00 | -0,34% | 1.493,00 |
| 17.10.2025 | 59,20 | 59,80 | 59,00 | 59,20 | 0,34% | 1.030,00 |
| 16.10.2025 | 59,00 | 59,20 | 58,60 | 59,00 | 0,34% | 2.339,00 |
| 15.10.2025 | 58,80 | 59,20 | 58,20 | 58,80 | -0,68% | 3.325,00 |
| 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 |