68,800€
-0,29%
Echtzeit-Aktienkurs Jensen-Group N.V.
Bid:
Ask:
Aktienkurse zur Jensen-Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 69,00 | 69,00 | 66,50 | 66,70 | -3,33% | - |
| 06.03.2026 | 68,00 | 69,80 | 67,80 | 69,00 | 5,83% | 12.805,00 |
| 05.03.2026 | 66,00 | 66,80 | 65,20 | 65,20 | -0,91% | 2.375,00 |
| 04.03.2026 | 64,00 | 66,20 | 64,00 | 65,80 | 2,49% | 1.903,00 |
| 03.03.2026 | 66,80 | 66,80 | 63,00 | 64,20 | -3,60% | 4.455,00 |
| 02.03.2026 | 66,80 | 66,80 | 65,20 | 66,60 | -0,89% | 2.585,00 |
| 27.02.2026 | 65,40 | 68,20 | 65,20 | 67,20 | 3,07% | 4.434,00 |
| 26.02.2026 | 65,00 | 65,40 | 64,20 | 65,20 | 0,31% | 17.799,00 |
| 25.02.2026 | 64,00 | 65,60 | 63,80 | 65,00 | 2,20% | 5.340,00 |
| 24.02.2026 | 62,60 | 63,60 | 61,60 | 63,60 | 0,95% | 6.152,00 |
| 23.02.2026 | 62,60 | 63,40 | 62,60 | 63,00 | 0,00% | 4.062,00 |
| 20.02.2026 | 63,40 | 63,40 | 63,00 | 63,00 | 0,64% | 397,00 |
| 19.02.2026 | 64,00 | 64,00 | 62,60 | 62,60 | -2,19% | 1.309,00 |
| 18.02.2026 | 63,60 | 64,20 | 63,60 | 64,00 | 0,31% | 1.070,00 |
| 17.02.2026 | 64,00 | 64,20 | 63,40 | 63,80 | -0,31% | 1.055,00 |
| 16.02.2026 | 63,60 | 64,00 | 62,80 | 64,00 | 1,59% | 2.522,00 |
| 13.02.2026 | 63,00 | 63,00 | 62,60 | 63,00 | 0,64% | 549,00 |
| 12.02.2026 | 62,40 | 63,80 | 62,40 | 62,60 | 1,62% | 5.012,00 |
| 11.02.2026 | 61,80 | 61,80 | 61,20 | 61,60 | 0,00% | 732,00 |
| 10.02.2026 | 62,20 | 62,40 | 61,60 | 61,60 | -0,65% | 832,00 |
| 09.02.2026 | 61,20 | 62,60 | 61,20 | 62,00 | 1,31% | 2.364,00 |
| 06.02.2026 | 63,00 | 63,00 | 61,20 | 61,20 | -1,92% | 2.118,00 |
| 05.02.2026 | 62,00 | 63,00 | 61,40 | 62,40 | 0,32% | 1.400,00 |
| 04.02.2026 | 64,00 | 64,00 | 62,20 | 62,20 | -1,58% | 1.183,00 |
| 03.02.2026 | 63,80 | 64,00 | 63,20 | 63,20 | 0,00% | 392,00 |
| 02.02.2026 | 63,20 | 64,00 | 63,00 | 63,20 | 0,32% | 2.118,00 |
| 30.01.2026 | 62,80 | 63,80 | 62,80 | 63,00 | 0,32% | 1.026,00 |
| 29.01.2026 | 63,40 | 63,40 | 62,80 | 62,80 | -1,10% | 869,00 |
| 28.01.2026 | 63,80 | 63,80 | 63,30 | 63,50 | -0,16% | - |
| 27.01.2026 | 64,20 | 64,20 | 63,00 | 63,60 | 0,63% | 5.349,00 |
| 26.01.2026 | 64,20 | 64,20 | 61,40 | 63,20 | -1,56% | 3.720,00 |
| 23.01.2026 | 62,20 | 64,20 | 62,20 | 64,20 | 2,88% | 2.924,00 |
| 22.01.2026 | 60,20 | 62,60 | 60,20 | 62,40 | 3,65% | 2.108,00 |
| 21.01.2026 | 61,00 | 61,00 | 59,40 | 60,20 | 0,33% | 1.897,00 |
| 20.01.2026 | 59,40 | 60,60 | 59,40 | 60,00 | 0,67% | 1.070,00 |
| 19.01.2026 | 59,60 | 60,20 | 59,60 | 59,60 | -0,67% | 1.873,00 |
| 16.01.2026 | 61,00 | 61,00 | 60,00 | 60,00 | -0,99% | 2.507,00 |
| 15.01.2026 | 60,20 | 60,60 | 60,00 | 60,60 | 0,33% | 1.757,00 |
| 14.01.2026 | 60,60 | 61,00 | 59,60 | 60,40 | -0,66% | 2.231,00 |
| 13.01.2026 | 62,20 | 62,20 | 60,60 | 60,80 | -1,30% | 1.466,00 |
| 12.01.2026 | 62,60 | 62,80 | 61,60 | 61,60 | -1,28% | 2.106,00 |
| 09.01.2026 | 60,20 | 62,40 | 60,20 | 62,40 | 3,65% | 1.612,00 |
| 08.01.2026 | 60,80 | 61,00 | 60,20 | 60,20 | -0,99% | 4.029,00 |
| 07.01.2026 | 59,40 | 61,00 | 59,40 | 60,80 | 1,33% | 4.047,00 |
| 06.01.2026 | 61,40 | 61,40 | 59,40 | 60,00 | -2,28% | 3.281,00 |
| 05.01.2026 | 59,60 | 61,40 | 59,60 | 61,40 | 3,37% | 2.801,00 |
| 02.01.2026 | 58,60 | 60,00 | 58,60 | 59,40 | 1,02% | 3.960,00 |
| 31.12.2025 | 58,00 | 58,80 | 58,00 | 58,80 | 1,38% | 890,00 |
| 30.12.2025 | 59,00 | 59,80 | 58,00 | 58,00 | -1,36% | 4.954,00 |
| 29.12.2025 | 57,80 | 58,80 | 57,60 | 58,80 | 2,08% | 3.832,00 |
| 24.12.2025 | 57,60 | 57,80 | 57,60 | 57,60 | -0,35% | 971,00 |
| 23.12.2025 | 56,60 | 58,00 | 56,60 | 57,80 | 1,40% | 1.517,00 |
| 22.12.2025 | 57,60 | 58,00 | 56,60 | 57,00 | -1,04% | 4.602,00 |
| 19.12.2025 | 57,20 | 57,60 | 57,20 | 57,60 | 0,00% | 1.168,00 |
| 18.12.2025 | 56,40 | 58,20 | 56,40 | 57,60 | 1,05% | 5.172,00 |
| 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 |