46,150€
0,76%
Echtzeit-Aktienkurs Jensen-Group N.V.
Bid:
Ask:
Aktienkurse zur Jensen-Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 45,90 | 46,80 | 45,50 | 45,50 | 1,11% | 2.579,00 |
| 07.04.2025 | 42,00 | 45,00 | 40,30 | 45,00 | 4,65% | 8.666,00 |
| 04.04.2025 | 46,80 | 46,80 | 42,80 | 43,00 | -7,92% | 26.158,00 |
| 03.04.2025 | 47,40 | 47,40 | 46,70 | 46,70 | -2,30% | 2.468,00 |
| 02.04.2025 | 47,80 | 48,00 | 47,50 | 47,80 | -0,21% | 988,00 |
| 01.04.2025 | 48,00 | 48,20 | 47,90 | 47,90 | -0,21% | 1.212,00 |
| 31.03.2025 | 48,50 | 48,60 | 48,00 | 48,00 | -1,03% | 1.887,00 |
| 28.03.2025 | 48,20 | 48,50 | 47,90 | 48,50 | 0,00% | 1.127,00 |
| 27.03.2025 | 48,70 | 48,90 | 48,50 | 48,50 | -0,41% | 3.070,00 |
| 26.03.2025 | 49,00 | 49,20 | 48,70 | 48,70 | -0,61% | 1.555,00 |
| 25.03.2025 | 49,90 | 49,90 | 48,90 | 49,00 | -2,00% | 2.021,00 |
| 24.03.2025 | 50,00 | 50,00 | 49,80 | 50,00 | 0,00% | 2.831,00 |
| 21.03.2025 | 50,00 | 50,00 | 49,50 | 50,00 | 0,00% | 1.060,00 |
| 20.03.2025 | 50,20 | 50,20 | 49,80 | 50,00 | 0,00% | 669,00 |
| 19.03.2025 | 49,80 | 50,20 | 49,60 | 50,00 | 1,63% | 1.139,00 |
| 18.03.2025 | 51,00 | 51,00 | 49,20 | 49,20 | -2,77% | 4.202,00 |
| 17.03.2025 | 49,90 | 51,00 | 49,50 | 50,60 | 2,43% | 7.901,00 |
| 14.03.2025 | 48,80 | 49,50 | 48,80 | 49,40 | 1,23% | 16.424,00 |
| 13.03.2025 | 49,00 | 49,00 | 48,20 | 48,80 | -0,41% | 2.336,00 |
| 12.03.2025 | 48,30 | 49,10 | 48,30 | 49,00 | 1,45% | 7.091,00 |
| 11.03.2025 | 48,10 | 48,40 | 47,90 | 48,30 | 0,21% | 1.195,00 |
| 10.03.2025 | 48,20 | 49,00 | 48,00 | 48,20 | 0,42% | 4.100,00 |
| 07.03.2025 | 48,20 | 49,10 | 47,10 | 48,00 | 2,35% | 6.341,00 |
| 06.03.2025 | 47,00 | 47,50 | 45,00 | 46,90 | 0,00% | 3.717,00 |
| 05.03.2025 | 46,20 | 46,90 | 45,80 | 46,90 | 2,40% | 2.376,00 |
| 04.03.2025 | 46,50 | 46,50 | 45,60 | 45,80 | -1,51% | 1.143,00 |
| 03.03.2025 | 45,50 | 46,80 | 45,50 | 46,50 | 0,87% | 3.202,00 |
| 28.02.2025 | 46,90 | 46,90 | 45,80 | 46,10 | -1,91% | 1.377,00 |
| 27.02.2025 | 47,90 | 47,90 | 47,00 | 47,00 | -1,67% | 1.048,00 |
| 26.02.2025 | 46,90 | 47,90 | 46,90 | 47,80 | 3,02% | 1.510,00 |
| 25.02.2025 | 45,50 | 46,40 | 45,50 | 46,40 | 2,88% | 3.164,00 |
| 24.02.2025 | 45,10 | 45,70 | 45,10 | 45,10 | 0,00% | 3.012,00 |
| 21.02.2025 | 45,00 | 45,10 | 44,70 | 45,10 | 0,22% | 1.822,00 |
| 20.02.2025 | 44,20 | 45,20 | 44,20 | 45,00 | 0,00% | 662,00 |
| 19.02.2025 | 44,60 | 45,00 | 44,50 | 45,00 | 1,12% | 947,00 |
| 18.02.2025 | 44,50 | 44,70 | 44,50 | 44,50 | -0,45% | 464,00 |
| 17.02.2025 | 44,50 | 44,70 | 44,20 | 44,70 | -0,67% | 675,00 |
| 14.02.2025 | 45,20 | 45,50 | 44,70 | 45,00 | 1,12% | 3.389,00 |
| 13.02.2025 | 44,50 | 44,50 | 44,20 | 44,50 | 0,23% | 5.697,00 |
| 12.02.2025 | 45,00 | 45,10 | 44,00 | 44,40 | -2,42% | 1.402,00 |
| 11.02.2025 | 45,00 | 45,50 | 45,00 | 45,50 | 1,11% | 684,00 |
| 10.02.2025 | 44,60 | 45,40 | 44,60 | 45,00 | -0,44% | 1.751,00 |
| 07.02.2025 | 45,20 | 45,50 | 44,70 | 45,20 | 0,44% | 2.640,00 |
| 06.02.2025 | 44,10 | 45,20 | 44,10 | 45,00 | 1,35% | 1.545,00 |
| 05.02.2025 | 45,00 | 45,00 | 44,10 | 44,40 | -1,77% | 1.749,00 |
| 04.02.2025 | 44,90 | 45,20 | 44,70 | 45,20 | 0,67% | 545,00 |
| 03.02.2025 | 45,00 | 45,00 | 44,60 | 44,90 | -1,10% | 1.064,00 |
| 31.01.2025 | 45,20 | 45,40 | 44,90 | 45,40 | 0,44% | 889,00 |
| 30.01.2025 | 45,60 | 45,70 | 45,00 | 45,20 | 0,44% | 6.393,00 |
| 29.01.2025 | 45,50 | 45,70 | 45,00 | 45,00 | -1,32% | 635,00 |
| 28.01.2025 | 45,50 | 45,70 | 45,00 | 45,60 | 2,01% | 1.794,00 |
| 27.01.2025 | 45,40 | 45,70 | 44,70 | 44,70 | -1,54% | 2.844,00 |
| 24.01.2025 | 45,50 | 45,70 | 44,70 | 45,40 | 0,44% | 3.389,00 |
| 23.01.2025 | 45,60 | 45,60 | 45,20 | 45,20 | -0,88% | 1.997,00 |
| 22.01.2025 | 45,20 | 46,00 | 45,10 | 45,60 | 2,24% | 4.955,00 |
| 21.01.2025 | 44,50 | 45,00 | 44,10 | 44,60 | 0,45% | 2.302,00 |
| 20.01.2025 | 44,00 | 44,50 | 43,10 | 44,40 | 2,07% | 4.392,00 |
| 17.01.2025 | 43,70 | 43,70 | 43,10 | 43,50 | 0,23% | 468,00 |
| 16.01.2025 | 43,70 | 43,70 | 43,00 | 43,40 | -0,69% | 2.417,00 |
| 15.01.2025 | 43,60 | 43,70 | 43,30 | 43,70 | 0,23% | 26.074,00 |
| 14.01.2025 | 43,60 | 43,90 | 43,30 | 43,60 | -2,02% | 1.250,00 |
| 13.01.2025 | 43,60 | 44,50 | 43,50 | 44,50 | 1,37% | 2.262,00 |
| 10.01.2025 | 44,50 | 44,50 | 43,30 | 43,90 | -1,35% | 2.044,00 |
| 09.01.2025 | 44,50 | 44,50 | 44,20 | 44,50 | 0,45% | 411,00 |
| 08.01.2025 | 44,30 | 44,70 | 44,30 | 44,30 | -0,89% | 380,00 |
| 07.01.2025 | 44,50 | 45,10 | 44,10 | 44,70 | 0,00% | 871,00 |
| 06.01.2025 | 43,60 | 45,50 | 43,60 | 44,70 | 1,59% | 2.500,00 |
| 03.01.2025 | 44,00 | 44,00 | 43,80 | 44,00 | 1,15% | 352,00 |
| 02.01.2025 | 43,20 | 43,90 | 43,00 | 43,50 | 0,69% | 337,00 |
| 31.12.2024 | 43,70 | 43,90 | 43,00 | 43,20 | -1,14% | 663,00 |
| 30.12.2024 | 44,00 | 44,00 | 43,40 | 43,70 | 0,69% | 13.151,00 |
| 27.12.2024 | 43,80 | 44,10 | 43,40 | 43,40 | -0,23% | 1.686,00 |
| 24.12.2024 | 43,80 | 44,00 | 43,20 | 43,50 | 0,69% | 541,00 |
| 23.12.2024 | 41,80 | 44,10 | 41,80 | 43,20 | 3,85% | 5.112,00 |
| 20.12.2024 | 41,50 | 41,80 | 41,50 | 41,60 | 1,46% | 705,00 |