71,000€
2,60%
Echtzeit-Aktienkurs Jensen-Group N.V.
Bid:
Ask:
Aktienkurse zur Jensen-Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 69,40 | 71,00 | 68,80 | 71,00 | 2,60% | 1.488,00 |
| 16.04.2026 | 71,40 | 71,40 | 69,00 | 69,20 | -2,26% | 1.684,00 |
| 15.04.2026 | 70,40 | 71,80 | 70,40 | 70,80 | 0,57% | 2.370,00 |
| 14.04.2026 | 70,00 | 70,80 | 69,80 | 70,40 | 1,15% | 1.232,00 |
| 13.04.2026 | 69,00 | 69,60 | 69,00 | 69,60 | 0,87% | 758,00 |
| 10.04.2026 | 68,20 | 69,20 | 68,20 | 69,00 | 1,47% | 447,00 |
| 09.04.2026 | 70,00 | 70,00 | 68,00 | 68,00 | -1,16% | 574,00 |
| 08.04.2026 | 67,20 | 70,00 | 67,20 | 68,80 | 5,85% | 2.131,00 |
| 07.04.2026 | 66,40 | 68,20 | 65,00 | 65,00 | -1,81% | 2.194,00 |
| 02.04.2026 | 67,00 | 67,00 | 65,40 | 66,20 | -1,19% | 2.259,00 |
| 01.04.2026 | 64,20 | 67,00 | 64,20 | 67,00 | 5,68% | 1.020,00 |
| 31.03.2026 | 62,60 | 63,40 | 62,60 | 63,40 | 0,00% | 4.118,00 |
| 30.03.2026 | 64,00 | 64,40 | 61,40 | 63,40 | -0,31% | 4.874,00 |
| 27.03.2026 | 64,00 | 64,00 | 63,40 | 63,60 | -0,62% | 1.933,00 |
| 26.03.2026 | 67,40 | 67,40 | 64,00 | 64,00 | -1,84% | 2.689,00 |
| 25.03.2026 | 65,20 | 66,00 | 64,80 | 65,20 | 1,24% | 3.988,00 |
| 24.03.2026 | 67,80 | 68,00 | 63,60 | 64,40 | -5,01% | 5.164,00 |
| 23.03.2026 | 68,00 | 68,80 | 65,00 | 67,80 | -1,45% | 10.114,00 |
| 20.03.2026 | 71,00 | 71,00 | 68,80 | 68,80 | -3,10% | 3.151,00 |
| 19.03.2026 | 71,20 | 72,00 | 70,80 | 71,00 | -2,74% | 2.394,00 |
| 18.03.2026 | 70,20 | 73,20 | 70,20 | 73,00 | 4,29% | 3.283,00 |
| 17.03.2026 | 70,00 | 71,20 | 70,00 | 70,00 | 0,00% | 911,00 |
| 16.03.2026 | 71,60 | 72,00 | 70,00 | 70,00 | -1,69% | 17.103,00 |
| 13.03.2026 | 72,00 | 72,40 | 71,20 | 71,20 | -1,39% | 3.401,00 |
| 12.03.2026 | 72,00 | 72,80 | 72,00 | 72,20 | 0,28% | 3.839,00 |
| 11.03.2026 | 69,80 | 72,00 | 69,60 | 72,00 | 3,45% | 4.576,00 |
| 10.03.2026 | 69,00 | 69,80 | 68,80 | 69,60 | 2,35% | 2.118,00 |
| 09.03.2026 | 67,80 | 68,00 | 66,00 | 68,00 | -1,45% | 4.496,00 |
| 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 |