1,590€
13,57%
Echtzeit-Aktienkurs JUPITER FUND MANAGEMENT
Bid:
Ask:
Aktienkurse zur JUPITER FUND MANAGEMENT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 1,64 | 1,65 | 1,61 | 1,64 | 1,86% | - |
| 18.09.2025 | 1,46 | 1,62 | 1,46 | 1,61 | 14,18% | - |
| 16.09.2025 | 1,46 | 1,47 | 1,41 | 1,41 | 0,00% | - |
| 15.09.2025 | 1,41 | 1,46 | 1,41 | 1,41 | 2,92% | - |
| 12.09.2025 | 1,41 | 1,42 | 1,37 | 1,37 | 0,74% | - |
| 11.09.2025 | 1,36 | 1,41 | 1,36 | 1,36 | 6,25% | - |
| 10.09.2025 | 1,35 | 1,36 | 1,28 | 1,28 | -2,29% | - |
| 09.09.2025 | 1,37 | 1,37 | 1,31 | 1,31 | -1,50% | 8.000,00 |
| 08.09.2025 | 1,38 | 1,40 | 1,33 | 1,33 | -0,75% | - |
| 05.09.2025 | 1,38 | 1,39 | 1,34 | 1,34 | 0,75% | - |
| 04.09.2025 | 1,37 | 1,38 | 1,33 | 1,33 | 1,53% | - |
| 03.09.2025 | 1,39 | 1,41 | 1,31 | 1,31 | -2,96% | - |
| 02.09.2025 | 1,44 | 1,45 | 1,35 | 1,35 | -4,26% | - |
| 01.09.2025 | 1,46 | 1,48 | 1,41 | 1,41 | -0,70% | - |
| 29.08.2025 | 1,50 | 1,50 | 1,42 | 1,42 | -1,39% | - |
| 28.08.2025 | 1,50 | 1,50 | 1,44 | 1,44 | -0,69% | - |
| 27.08.2025 | 1,49 | 1,50 | 1,45 | 1,45 | 0,00% | - |
| 26.08.2025 | 1,51 | 1,51 | 1,45 | 1,45 | -3,97% | - |
| 25.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,33% | - |
| 22.08.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 1,69% | - |
| 21.08.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,68% | - |
| 20.08.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -1,01% | - |
| 19.08.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,34% | - |
| 18.08.2025 | 1,44 | 1,50 | 1,44 | 1,49 | 0,68% | - |
| 15.08.2025 | 1,51 | 1,52 | 1,48 | 1,48 | -1,99% | - |
| 14.08.2025 | 1,52 | 1,54 | 1,51 | 1,51 | -0,66% | - |
| 13.08.2025 | 1,50 | 1,54 | 1,49 | 1,52 | 1,67% | - |
| 12.08.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 3,46% | - |
| 11.08.2025 | 1,44 | 1,47 | 1,44 | 1,45 | 0,35% | - |
| 08.08.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 0,70% | - |
| 07.08.2025 | 1,45 | 1,45 | 1,41 | 1,43 | -0,69% | - |
| 06.08.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 0,35% | - |
| 05.08.2025 | 1,47 | 1,47 | 1,43 | 1,44 | -1,71% | - |
| 04.08.2025 | 1,46 | 1,48 | 1,45 | 1,46 | 0,00% | - |
| 01.08.2025 | 1,51 | 1,51 | 1,45 | 1,46 | -2,67% | - |
| 31.07.2025 | 1,52 | 1,53 | 1,50 | 1,50 | -1,96% | - |
| 30.07.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 1,32% | - |
| 29.07.2025 | 1,53 | 1,54 | 1,50 | 1,51 | -0,66% | - |
| 28.07.2025 | 1,48 | 1,58 | 1,48 | 1,52 | 0,00% | - |
| 25.07.2025 | 1,57 | 1,65 | 1,43 | 1,52 | -1,94% | - |
| 24.07.2025 | 1,54 | 1,58 | 1,53 | 1,55 | 0,65% | - |
| 23.07.2025 | 1,53 | 1,55 | 1,52 | 1,54 | 1,32% | - |
| 22.07.2025 | 1,54 | 1,55 | 1,49 | 1,52 | -1,30% | - |
| 21.07.2025 | 1,53 | 1,55 | 1,53 | 1,54 | 0,65% | - |
| 18.07.2025 | 1,50 | 1,53 | 1,49 | 1,53 | 2,00% | - |
| 17.07.2025 | 1,46 | 1,50 | 1,45 | 1,50 | 2,74% | - |
| 16.07.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 1,04% | - |
| 15.07.2025 | 1,44 | 1,45 | 1,41 | 1,45 | 0,35% | - |
| 14.07.2025 | 1,43 | 1,48 | 1,43 | 1,44 | -0,35% | - |
| 11.07.2025 | 1,41 | 1,45 | 1,40 | 1,45 | 2,85% | - |
| 10.07.2025 | 1,29 | 1,44 | 1,28 | 1,41 | 10,63% | - |
| 09.07.2025 | 1,25 | 1,29 | 1,25 | 1,27 | 1,20% | - |
| 08.07.2025 | 1,22 | 1,26 | 1,21 | 1,26 | 4,15% | 20.000,00 |
| 07.07.2025 | 1,19 | 1,23 | 1,19 | 1,21 | 1,26% | - |
| 04.07.2025 | 1,21 | 1,21 | 1,18 | 1,19 | -1,65% | - |
| 03.07.2025 | 1,18 | 1,21 | 1,17 | 1,21 | 3,42% | - |
| 02.07.2025 | 1,18 | 1,21 | 1,17 | 1,17 | -1,68% | 4.000,00 |
| 01.07.2025 | 1,17 | 1,20 | 1,17 | 1,19 | 1,28% | - |
| 30.06.2025 | 1,21 | 1,21 | 1,17 | 1,18 | -1,26% | - |
| 27.06.2025 | 1,18 | 1,20 | 1,18 | 1,19 | 0,85% | 10.000,00 |
| 26.06.2025 | 1,12 | 1,18 | 1,12 | 1,18 | 3,06% | - |
| 25.06.2025 | 1,15 | 1,17 | 1,14 | 1,15 | 0,00% | - |
| 24.06.2025 | 1,12 | 1,15 | 1,11 | 1,15 | 2,69% | - |
| 23.06.2025 | 1,12 | 1,14 | 1,11 | 1,12 | -0,45% | - |
| 20.06.2025 | 1,09 | 1,14 | 1,09 | 1,12 | 0,45% | - |
| 19.06.2025 | 1,14 | 1,15 | 1,11 | 1,12 | -2,19% | - |
| 18.06.2025 | 1,14 | 1,15 | 1,12 | 1,14 | 0,00% | - |
| 17.06.2025 | 1,12 | 1,16 | 1,12 | 1,14 | -0,44% | - |
| 16.06.2025 | 1,10 | 1,16 | 1,10 | 1,15 | 1,33% | - |
| 13.06.2025 | 1,13 | 1,14 | 1,11 | 1,13 | -0,88% | - |
| 12.06.2025 | 1,15 | 1,16 | 1,14 | 1,14 | -1,30% | - |
| 11.06.2025 | 1,11 | 1,16 | 1,11 | 1,16 | 1,32% | - |
| 10.06.2025 | 1,10 | 1,15 | 1,10 | 1,14 | 1,33% | - |
| 09.06.2025 | 1,08 | 1,13 | 1,08 | 1,13 | 1,35% | - |
| 06.06.2025 | 1,08 | 1,12 | 1,08 | 1,11 | 0,45% | - |
| 05.06.2025 | 1,10 | 1,11 | 1,08 | 1,11 | 0,91% | - |
| 04.06.2025 | 1,09 | 1,10 | 1,08 | 1,10 | 0,46% | - |
| 03.06.2025 | 1,09 | 1,10 | 1,07 | 1,09 | 0,00% | - |
| 02.06.2025 | 1,09 | 1,11 | 1,08 | 1,09 | 0,00% | - |
| 30.05.2025 | 1,10 | 1,12 | 1,08 | 1,09 | -1,36% | - |
| 29.05.2025 | 1,07 | 1,12 | 1,06 | 1,11 | 3,27% | - |
| 28.05.2025 | 1,06 | 1,09 | 1,06 | 1,07 | -1,38% | 7.500,00 |
| 27.05.2025 | 0,97 | 1,11 | 0,97 | 1,09 | 9,38% | - |
| 26.05.2025 | 0,99 | 1,01 | 0,99 | 0,99 | 0,71% | - |
| 23.05.2025 | 0,98 | 1,04 | 0,98 | 0,99 | -1,30% | - |
| 22.05.2025 | 0,92 | 1,00 | 0,92 | 1,00 | 5,61% | - |
| 21.05.2025 | 0,94 | 0,97 | 0,94 | 0,95 | -2,07% | - |
| 20.05.2025 | 0,96 | 0,97 | 0,95 | 0,97 | 1,05% | - |
| 19.05.2025 | 0,92 | 0,96 | 0,92 | 0,96 | 1,60% | - |
| 16.05.2025 | 0,94 | 0,96 | 0,93 | 0,94 | 0,00% | - |
| 15.05.2025 | 0,91 | 0,95 | 0,91 | 0,94 | 0,53% | - |
| 14.05.2025 | 0,91 | 0,94 | 0,91 | 0,94 | 0,54% | - |
| 13.05.2025 | 0,92 | 0,94 | 0,92 | 0,93 | 1,31% | - |
| 12.05.2025 | 0,93 | 0,96 | 0,91 | 0,92 | -0,76% | - |
| 09.05.2025 | 0,88 | 0,93 | 0,88 | 0,93 | 2,21% | - |
| 08.05.2025 | 0,90 | 0,92 | 0,89 | 0,91 | 1,34% | - |
| 07.05.2025 | 0,87 | 0,90 | 0,87 | 0,89 | 0,56% | - |
| 06.05.2025 | 0,88 | 0,91 | 0,88 | 0,89 | -1,33% | - |
| 05.05.2025 | 0,90 | 0,90 | 0,90 | 0,90 | 0,00% | - |
| 02.05.2025 | 0,88 | 0,90 | 0,88 | 0,90 | 5,02% | - |