43,900€
1,15%
Echtzeit-Aktienkurs JENSEN-GROUP N.V.
Bid:
Ask:
Aktienkurse zur JENSEN-GROUP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2024 | 39,90 | 40,40 | 39,80 | 40,20 | 0,50% | 116,00 |
| 16.07.2024 | 40,30 | 40,50 | 39,50 | 40,00 | -1,48% | 576,00 |
| 15.07.2024 | 40,00 | 40,60 | 39,50 | 40,60 | 1,50% | 1.017,00 |
| 12.07.2024 | 39,80 | 40,00 | 39,70 | 40,00 | 0,00% | 768,00 |
| 11.07.2024 | 39,80 | 40,00 | 39,70 | 40,00 | 0,00% | 2.125,00 |
| 10.07.2024 | 40,00 | 40,30 | 39,90 | 40,00 | 0,00% | 1.393,00 |
| 09.07.2024 | 40,50 | 40,90 | 39,60 | 40,00 | -2,44% | 3.347,00 |
| 08.07.2024 | 40,00 | 41,00 | 39,90 | 41,00 | 2,50% | 1.107,00 |
| 05.07.2024 | 40,70 | 40,70 | 39,90 | 40,00 | 0,50% | 711,00 |
| 04.07.2024 | 40,60 | 40,70 | 39,60 | 39,80 | -1,00% | 1.615,00 |
| 03.07.2024 | 40,70 | 40,70 | 40,20 | 40,20 | -0,99% | 523,00 |
| 02.07.2024 | 40,50 | 40,70 | 40,40 | 40,60 | -0,25% | 375,00 |
| 01.07.2024 | 40,80 | 40,90 | 40,50 | 40,70 | -1,21% | 704,00 |
| 28.06.2024 | 40,80 | 41,20 | 40,40 | 41,20 | 0,98% | 1.322,00 |
| 27.06.2024 | 40,70 | 41,20 | 40,50 | 40,80 | -1,21% | 233,00 |
| 26.06.2024 | 40,70 | 41,30 | 40,60 | 41,30 | 0,73% | 986,00 |
| 25.06.2024 | 41,40 | 41,40 | 40,50 | 41,00 | 0,00% | 1.191,00 |
| 24.06.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | 253,00 |
| 21.06.2024 | 40,50 | 41,20 | 40,50 | 41,00 | 1,23% | 1.796,00 |
| 20.06.2024 | 40,60 | 40,60 | 40,10 | 40,50 | -0,49% | 1.608,00 |
| 19.06.2024 | 41,20 | 41,20 | 40,70 | 40,70 | -1,69% | 101,00 |
| 18.06.2024 | 40,80 | 41,40 | 40,10 | 41,40 | 1,47% | 2.267,00 |
| 17.06.2024 | 40,40 | 40,80 | 40,40 | 40,80 | 0,00% | 755,00 |
| 14.06.2024 | 40,50 | 40,90 | 40,50 | 40,80 | 0,00% | 902,00 |
| 13.06.2024 | 41,00 | 41,00 | 40,70 | 40,80 | -1,69% | 1.482,00 |
| 12.06.2024 | 40,50 | 41,50 | 40,50 | 41,50 | 1,97% | 14.686,00 |
| 11.06.2024 | 40,90 | 41,50 | 40,70 | 40,70 | -2,16% | 858,00 |
| 10.06.2024 | 41,60 | 41,60 | 40,90 | 41,60 | -0,48% | 1.884,00 |
| 07.06.2024 | 40,90 | 41,80 | 40,60 | 41,80 | 2,20% | 1.171,00 |
| 06.06.2024 | 41,50 | 41,50 | 40,70 | 40,90 | -0,73% | 2.821,00 |
| 05.06.2024 | 40,90 | 41,20 | 40,90 | 41,20 | 0,73% | 1.169,00 |
| 04.06.2024 | 41,00 | 41,50 | 40,90 | 40,90 | -0,24% | 1.626,00 |
| 03.06.2024 | 41,50 | 41,50 | 41,00 | 41,00 | -1,20% | 993,00 |
| 31.05.2024 | 41,20 | 41,50 | 41,00 | 41,50 | 0,24% | 2.195,00 |
| 30.05.2024 | 41,50 | 41,50 | 40,70 | 41,40 | -0,24% | 5.499,00 |
| 29.05.2024 | 41,00 | 42,30 | 40,70 | 41,50 | 2,72% | 4.680,00 |
| 28.05.2024 | 41,20 | 41,20 | 39,90 | 40,40 | 1,00% | 4.653,00 |
| 27.05.2024 | 39,90 | 40,00 | 39,60 | 40,00 | 2,56% | 11.503,00 |
| 24.05.2024 | 38,30 | 39,00 | 38,30 | 39,00 | 0,00% | 1.538,00 |
| 23.05.2024 | 39,00 | 39,00 | 38,10 | 39,00 | 0,00% | 2.532,00 |
| 22.05.2024 | 38,80 | 39,20 | 38,80 | 39,00 | 0,52% | 3.237,00 |
| 21.05.2024 | 38,40 | 38,80 | 37,70 | 38,80 | 0,78% | 5.678,00 |
| 20.05.2024 | 38,40 | 38,50 | 38,20 | 38,50 | 0,00% | 1.202,00 |
| 17.05.2024 | 38,30 | 38,50 | 37,20 | 38,50 | 0,52% | 3.312,00 |
| 16.05.2024 | 37,70 | 38,30 | 37,20 | 38,30 | 1,32% | 607,00 |
| 15.05.2024 | 37,40 | 37,80 | 37,20 | 37,80 | -0,26% | 550,00 |
| 14.05.2024 | 37,60 | 38,30 | 37,60 | 37,90 | 1,07% | 659,00 |
| 13.05.2024 | 37,20 | 38,40 | 37,20 | 37,50 | 1,35% | 851,00 |
| 10.05.2024 | 38,00 | 38,00 | 37,00 | 37,00 | -2,63% | 806,00 |
| 09.05.2024 | 37,70 | 38,00 | 37,70 | 38,00 | 1,33% | 600,00 |
| 08.05.2024 | 37,60 | 37,90 | 36,80 | 37,50 | 0,27% | 1.326,00 |
| 07.05.2024 | 36,50 | 37,50 | 36,50 | 37,40 | 2,47% | 1.738,00 |
| 06.05.2024 | 37,40 | 37,40 | 36,40 | 36,50 | 0,55% | 517,00 |
| 03.05.2024 | 36,30 | 37,50 | 36,10 | 36,30 | 0,00% | 1.088,00 |
| 02.05.2024 | 36,50 | 37,00 | 36,30 | 36,30 | -0,55% | 1.746,00 |
| 30.04.2024 | 36,50 | 36,60 | 36,50 | 36,50 | 0,00% | 183,00 |
| 29.04.2024 | 37,00 | 37,00 | 36,50 | 36,50 | 0,00% | 114,00 |
| 26.04.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,83% | 200,00 |
| 25.04.2024 | 36,80 | 36,80 | 36,20 | 36,20 | -0,82% | 714,00 |
| 24.04.2024 | 36,50 | 36,50 | 36,40 | 36,50 | 0,00% | 1.411,00 |
| 23.04.2024 | 37,40 | 37,40 | 36,20 | 36,50 | 0,00% | 1.331,00 |
| 22.04.2024 | 37,10 | 37,20 | 36,50 | 36,50 | -1,35% | 1.512,00 |
| 19.04.2024 | 37,50 | 37,50 | 36,70 | 37,00 | 0,54% | 1.494,00 |