21,350€
0,71%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid:
Ask:
Aktienkurse zur Jacquet Metal Service Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.08.2025 | 21,48 | 21,80 | 21,43 | 21,53 | 0,23% | - |
07.08.2025 | 21,55 | 21,60 | 21,40 | 21,48 | 0,23% | - |
06.08.2025 | 21,78 | 21,80 | 21,43 | 21,43 | -1,38% | - |
05.08.2025 | 21,78 | 21,80 | 21,65 | 21,73 | -0,23% | - |
04.08.2025 | 21,75 | 21,90 | 21,60 | 21,78 | -0,68% | - |
01.08.2025 | 22,45 | 22,45 | 21,75 | 21,93 | -2,23% | - |
31.07.2025 | 22,15 | 22,53 | 22,10 | 22,43 | 1,59% | - |
30.07.2025 | 22,43 | 22,43 | 21,88 | 22,08 | -1,34% | - |
29.07.2025 | 22,65 | 22,80 | 22,38 | 22,38 | -0,22% | - |
28.07.2025 | 22,25 | 22,65 | 22,25 | 22,43 | 0,00% | - |
25.07.2025 | 22,33 | 22,45 | 22,08 | 22,43 | 0,56% | - |
24.07.2025 | 22,43 | 22,50 | 22,28 | 22,30 | -0,22% | - |
23.07.2025 | 22,45 | 22,45 | 22,33 | 22,35 | -0,56% | - |
22.07.2025 | 22,58 | 22,58 | 22,30 | 22,48 | 0,22% | - |
21.07.2025 | 22,73 | 22,83 | 22,43 | 22,43 | -1,32% | - |
18.07.2025 | 22,73 | 22,85 | 22,68 | 22,73 | -0,22% | - |
17.07.2025 | 22,43 | 22,83 | 22,40 | 22,78 | 1,11% | - |
16.07.2025 | 22,60 | 22,75 | 22,38 | 22,53 | -0,88% | - |
15.07.2025 | 22,55 | 22,73 | 22,40 | 22,73 | 1,34% | - |
14.07.2025 | 22,70 | 22,70 | 22,38 | 22,43 | -1,86% | - |
11.07.2025 | 22,65 | 22,98 | 22,50 | 22,85 | 0,55% | - |
10.07.2025 | 22,55 | 22,78 | 22,38 | 22,73 | 0,66% | - |
09.07.2025 | 21,83 | 22,63 | 21,83 | 22,58 | 3,44% | - |
08.07.2025 | 22,55 | 22,55 | 21,63 | 21,83 | -3,11% | - |
07.07.2025 | 22,10 | 22,88 | 22,05 | 22,53 | 2,15% | - |
04.07.2025 | 22,38 | 22,50 | 22,03 | 22,05 | -1,45% | - |
03.07.2025 | 21,90 | 22,45 | 21,90 | 22,38 | 1,36% | - |
02.07.2025 | 22,13 | 22,23 | 21,95 | 22,08 | 0,00% | - |
01.07.2025 | 22,05 | 22,18 | 21,98 | 22,08 | 0,00% | - |
30.06.2025 | 22,15 | 22,38 | 22,05 | 22,08 | -0,67% | - |
27.06.2025 | 21,70 | 22,30 | 21,70 | 22,23 | 1,60% | - |
26.06.2025 | 20,90 | 22,05 | 20,90 | 21,88 | 1,86% | - |
25.06.2025 | 21,00 | 21,63 | 21,00 | 21,48 | 0,00% | - |
24.06.2025 | 21,30 | 21,70 | 21,20 | 21,48 | 0,00% | - |
23.06.2025 | 21,00 | 21,48 | 20,93 | 21,48 | 1,18% | - |
20.06.2025 | 21,55 | 21,58 | 21,18 | 21,23 | -1,51% | - |
19.06.2025 | 21,30 | 21,83 | 21,30 | 21,55 | 0,35% | - |
18.06.2025 | 22,15 | 22,15 | 21,48 | 21,48 | -2,05% | - |
17.06.2025 | 22,05 | 22,38 | 21,90 | 21,93 | -1,79% | - |
16.06.2025 | 22,20 | 22,40 | 21,90 | 22,33 | 1,36% | - |
13.06.2025 | 22,18 | 22,18 | 21,68 | 22,03 | 0,00% | - |
12.06.2025 | 22,00 | 22,58 | 21,73 | 22,03 | -1,56% | - |
11.06.2025 | 21,60 | 22,68 | 21,60 | 22,38 | 2,29% | - |
10.06.2025 | 21,80 | 22,00 | 21,78 | 21,88 | -0,11% | - |
09.06.2025 | 21,98 | 21,98 | 21,85 | 21,90 | -0,11% | - |
06.06.2025 | 21,00 | 22,08 | 21,00 | 21,93 | 3,54% | - |
05.06.2025 | 21,30 | 21,60 | 20,93 | 21,18 | -1,40% | - |
04.06.2025 | 22,05 | 22,28 | 21,48 | 21,48 | -2,72% | - |
03.06.2025 | 22,05 | 22,38 | 22,03 | 22,08 | -1,56% | - |
02.06.2025 | 22,35 | 22,90 | 22,28 | 22,43 | -1,10% | - |
30.05.2025 | 22,30 | 22,88 | 22,30 | 22,68 | 0,89% | - |
29.05.2025 | 21,60 | 22,98 | 21,60 | 22,48 | 0,90% | - |
28.05.2025 | 21,70 | 22,40 | 21,70 | 22,28 | 1,60% | 150,00 |
27.05.2025 | 21,13 | 22,55 | 21,13 | 21,93 | 3,66% | - |
26.05.2025 | 20,14 | 21,20 | 20,14 | 21,15 | 5,33% | - |
23.05.2025 | 19,99 | 20,28 | 19,78 | 20,08 | 0,45% | - |
22.05.2025 | 20,23 | 20,30 | 19,68 | 19,99 | -1,53% | - |
21.05.2025 | 20,15 | 20,43 | 20,15 | 20,30 | 0,00% | - |
20.05.2025 | 20,10 | 20,55 | 20,10 | 20,30 | -0,37% | - |
19.05.2025 | 19,62 | 20,65 | 19,62 | 20,38 | 1,93% | - |
16.05.2025 | 20,95 | 20,95 | 19,72 | 19,99 | -4,92% | - |
15.05.2025 | 20,70 | 21,28 | 19,97 | 21,03 | 1,20% | - |
14.05.2025 | 20,95 | 21,18 | 20,73 | 20,78 | -1,54% | - |
13.05.2025 | 20,70 | 21,45 | 20,65 | 21,10 | 0,60% | - |
12.05.2025 | 20,50 | 21,23 | 20,50 | 20,98 | 1,45% | - |
09.05.2025 | 20,85 | 21,03 | 20,65 | 20,68 | -0,48% | - |
08.05.2025 | 20,80 | 20,93 | 20,70 | 20,78 | 0,24% | - |
07.05.2025 | 21,23 | 21,23 | 20,65 | 20,73 | -1,66% | - |
06.05.2025 | 20,65 | 21,20 | 20,58 | 21,08 | 1,93% | - |
05.05.2025 | 20,90 | 21,15 | 20,60 | 20,68 | -2,36% | - |
02.05.2025 | 20,75 | 21,38 | 20,60 | 21,18 | 1,56% | - |
30.04.2025 | 20,65 | 20,88 | 20,40 | 20,85 | 1,34% | - |
29.04.2025 | 20,10 | 20,68 | 20,10 | 20,58 | 1,23% | - |
28.04.2025 | 20,00 | 20,38 | 20,00 | 20,33 | 0,49% | - |
25.04.2025 | 20,20 | 20,38 | 20,01 | 20,23 | 0,50% | - |
24.04.2025 | 19,83 | 20,23 | 19,56 | 20,13 | 1,46% | - |
23.04.2025 | 19,38 | 20,13 | 19,33 | 19,84 | 2,35% | - |
22.04.2025 | 19,45 | 19,53 | 19,29 | 19,38 | -0,36% | - |
17.04.2025 | 20,28 | 20,33 | 19,44 | 19,45 | -4,19% | - |
16.04.2025 | 19,76 | 20,43 | 19,76 | 20,30 | 1,96% | - |
15.04.2025 | 19,24 | 19,98 | 19,24 | 19,91 | 3,37% | - |
14.04.2025 | 18,64 | 19,31 | 18,36 | 19,26 | 2,67% | - |
11.04.2025 | 18,57 | 19,02 | 18,44 | 18,76 | 1,30% | - |
10.04.2025 | 17,38 | 18,78 | 17,38 | 18,52 | 5,53% | - |
09.04.2025 | 17,86 | 18,05 | 17,31 | 17,55 | -2,82% | - |
08.04.2025 | 18,16 | 18,22 | 17,80 | 18,06 | 1,75% | - |
07.04.2025 | 17,90 | 18,56 | 17,02 | 17,75 | -1,93% | - |
04.04.2025 | 19,02 | 19,08 | 17,84 | 18,10 | -4,59% | - |
03.04.2025 | 19,51 | 19,51 | 18,97 | 18,97 | -2,92% | - |
02.04.2025 | 19,59 | 19,61 | 19,24 | 19,54 | -0,31% | - |
01.04.2025 | 19,24 | 19,88 | 19,24 | 19,60 | 0,56% | - |
31.03.2025 | 19,97 | 20,05 | 19,38 | 19,49 | -2,43% | - |
28.03.2025 | 20,68 | 20,73 | 19,98 | 19,98 | -3,39% | - |
27.03.2025 | 20,73 | 20,78 | 20,43 | 20,68 | -0,12% | - |
26.03.2025 | 20,85 | 20,98 | 20,68 | 20,70 | -0,84% | - |
25.03.2025 | 20,65 | 21,15 | 20,65 | 20,88 | 0,24% | - |
24.03.2025 | 20,30 | 21,05 | 20,30 | 20,83 | 2,71% | - |
21.03.2025 | 20,90 | 21,05 | 20,18 | 20,28 | -3,11% | - |
20.03.2025 | 21,10 | 21,23 | 20,68 | 20,93 | -0,95% | - |
19.03.2025 | 20,90 | 21,20 | 20,80 | 21,13 | 0,96% | - |