20,675€
-0,84%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid:
Ask:
Aktienkurse zur Jacquet Metal Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 20,58 | 20,93 | 20,58 | 20,93 | -0,83% | - |
| 01.04.2026 | 20,88 | 21,23 | 20,50 | 21,10 | 2,30% | - |
| 31.03.2026 | 20,19 | 20,68 | 20,03 | 20,63 | 3,10% | - |
| 30.03.2026 | 19,83 | 20,18 | 19,82 | 20,01 | 0,53% | - |
| 27.03.2026 | 20,50 | 20,50 | 19,90 | 19,90 | -2,69% | - |
| 26.03.2026 | 20,13 | 20,60 | 20,13 | 20,45 | 2,25% | - |
| 25.03.2026 | 20,48 | 20,85 | 20,00 | 20,00 | -1,96% | - |
| 24.03.2026 | 20,11 | 20,58 | 20,09 | 20,40 | 0,74% | - |
| 23.03.2026 | 19,33 | 20,70 | 19,31 | 20,25 | 3,00% | - |
| 20.03.2026 | 20,07 | 20,50 | 19,59 | 19,66 | -0,91% | - |
| 19.03.2026 | 21,60 | 21,68 | 19,84 | 19,84 | -8,36% | - |
| 18.03.2026 | 21,75 | 21,93 | 21,50 | 21,65 | 0,70% | - |
| 17.03.2026 | 21,55 | 21,80 | 21,48 | 21,50 | -1,15% | - |
| 16.03.2026 | 21,98 | 22,08 | 21,73 | 21,75 | -0,23% | - |
| 13.03.2026 | 21,98 | 22,25 | 21,80 | 21,80 | -0,91% | - |
| 12.03.2026 | 21,78 | 22,08 | 21,75 | 22,00 | 0,34% | - |
| 11.03.2026 | 21,93 | 22,15 | 21,88 | 21,93 | -0,11% | - |
| 10.03.2026 | 22,30 | 22,38 | 21,93 | 21,95 | -1,24% | - |
| 09.03.2026 | 21,25 | 22,28 | 21,25 | 22,23 | 0,57% | - |
| 06.03.2026 | 22,18 | 22,50 | 22,00 | 22,10 | 0,34% | 105,00 |
| 05.03.2026 | 22,80 | 23,38 | 21,65 | 22,03 | -4,03% | 85,00 |
| 04.03.2026 | 22,83 | 23,15 | 22,75 | 22,95 | -0,22% | - |
| 03.03.2026 | 23,73 | 24,00 | 22,80 | 23,00 | -4,27% | - |
| 02.03.2026 | 22,50 | 24,08 | 22,43 | 24,03 | 4,46% | - |
| 27.02.2026 | 23,18 | 23,45 | 22,93 | 23,00 | 0,44% | - |
| 26.02.2026 | 23,23 | 23,35 | 22,90 | 22,90 | -1,61% | - |
| 25.02.2026 | 23,08 | 23,30 | 22,85 | 23,28 | 0,87% | - |
| 24.02.2026 | 23,23 | 23,25 | 22,83 | 23,08 | -0,54% | - |
| 23.02.2026 | 23,20 | 23,33 | 22,90 | 23,20 | -0,43% | - |
| 20.02.2026 | 24,35 | 24,35 | 23,25 | 23,30 | -3,92% | - |
| 19.02.2026 | 24,25 | 24,35 | 24,20 | 24,25 | -0,10% | - |
| 18.02.2026 | 24,30 | 24,53 | 24,20 | 24,28 | 0,21% | - |
| 17.02.2026 | 24,08 | 24,30 | 24,08 | 24,23 | 0,10% | - |
| 16.02.2026 | 24,63 | 24,65 | 24,20 | 24,20 | -1,43% | - |
| 13.02.2026 | 24,78 | 24,85 | 24,08 | 24,55 | 0,20% | - |
| 12.02.2026 | 25,33 | 25,38 | 24,50 | 24,50 | -2,78% | - |
| 11.02.2026 | 25,03 | 25,35 | 24,80 | 25,20 | 0,80% | - |
| 10.02.2026 | 24,48 | 25,05 | 24,45 | 25,00 | 2,04% | - |
| 09.02.2026 | 24,20 | 24,53 | 24,08 | 24,50 | 1,66% | - |
| 06.02.2026 | 23,83 | 24,13 | 23,70 | 24,10 | 2,77% | - |
| 05.02.2026 | 23,25 | 23,83 | 23,15 | 23,45 | 0,64% | - |
| 04.02.2026 | 23,05 | 23,30 | 22,98 | 23,30 | 2,87% | - |
| 03.02.2026 | 22,95 | 23,45 | 22,65 | 22,65 | -0,77% | - |
| 02.02.2026 | 22,95 | 23,20 | 22,80 | 22,83 | -1,62% | - |
| 30.01.2026 | 23,05 | 23,25 | 22,93 | 23,20 | 0,65% | - |
| 29.01.2026 | 23,33 | 23,40 | 23,00 | 23,05 | -1,28% | - |
| 28.01.2026 | 23,33 | 23,40 | 23,25 | 23,35 | 0,32% | - |
| 27.01.2026 | 23,05 | 23,40 | 23,00 | 23,28 | 1,20% | - |
| 26.01.2026 | 22,98 | 23,28 | 22,98 | 23,00 | 1,32% | - |
| 23.01.2026 | 22,83 | 23,73 | 22,70 | 22,70 | 0,89% | - |
| 22.01.2026 | 22,58 | 22,85 | 22,35 | 22,50 | 1,01% | - |
| 21.01.2026 | 22,15 | 22,48 | 21,98 | 22,28 | 0,56% | 987,00 |
| 20.01.2026 | 21,33 | 22,38 | 21,20 | 22,15 | 5,98% | - |
| 19.01.2026 | 21,68 | 22,00 | 20,90 | 20,90 | -5,11% | - |
| 16.01.2026 | 20,58 | 22,40 | 20,58 | 22,03 | 6,92% | - |
| 15.01.2026 | 20,83 | 20,88 | 20,60 | 20,60 | -0,72% | - |
| 14.01.2026 | 20,93 | 20,98 | 20,65 | 20,75 | -0,72% | - |
| 13.01.2026 | 20,55 | 20,95 | 20,50 | 20,90 | 1,83% | - |
| 12.01.2026 | 20,85 | 21,05 | 20,35 | 20,53 | -0,36% | - |
| 09.01.2026 | 21,15 | 21,38 | 20,60 | 20,60 | -2,49% | - |
| 08.01.2026 | 21,53 | 21,73 | 21,10 | 21,13 | -0,82% | - |
| 07.01.2026 | 20,50 | 21,65 | 20,50 | 21,30 | 5,19% | - |
| 06.01.2026 | 20,60 | 20,75 | 20,25 | 20,25 | 0,00% | - |
| 05.01.2026 | 20,10 | 20,58 | 19,99 | 20,25 | 2,69% | - |
| 02.01.2026 | 20,20 | 20,25 | 19,72 | 19,72 | -2,86% | - |
| 30.12.2025 | 20,60 | 20,66 | 20,19 | 20,30 | -0,73% | - |
| 29.12.2025 | 20,75 | 21,05 | 20,45 | 20,45 | 4,34% | - |
| 23.12.2025 | 19,90 | 20,15 | 19,41 | 19,60 | 2,56% | - |
| 22.12.2025 | 18,10 | 19,13 | 18,10 | 19,11 | 4,65% | - |
| 17.12.2025 | 18,38 | 18,49 | 18,26 | 18,26 | -1,51% | - |
| 16.12.2025 | 18,50 | 18,54 | 18,50 | 18,54 | -0,05% | - |
| 12.12.2025 | 18,50 | 18,56 | 18,50 | 18,55 | 0,98% | - |
| 10.12.2025 | 18,50 | 18,50 | 18,37 | 18,37 | 0,82% | - |
| 09.12.2025 | 18,01 | 18,62 | 18,01 | 18,22 | 2,13% | - |
| 08.12.2025 | 17,80 | 18,32 | 17,80 | 17,84 | 1,71% | - |
| 05.12.2025 | 17,88 | 17,97 | 17,54 | 17,54 | -1,57% | - |
| 04.12.2025 | 18,01 | 18,08 | 17,82 | 17,82 | 0,45% | - |
| 03.12.2025 | 17,72 | 18,19 | 17,72 | 17,74 | 1,60% | - |
| 02.12.2025 | 17,58 | 17,87 | 17,46 | 17,46 | 0,81% | - |
| 01.12.2025 | 17,73 | 17,73 | 17,32 | 17,32 | -0,69% | - |
| 28.11.2025 | 17,64 | 17,67 | 17,44 | 17,44 | -0,11% | - |
| 27.11.2025 | 17,76 | 17,76 | 17,46 | 17,46 | -0,68% | - |
| 26.11.2025 | 17,90 | 17,97 | 17,58 | 17,58 | -1,12% | - |
| 25.11.2025 | 17,97 | 18,11 | 17,78 | 17,78 | 0,45% | - |
| 24.11.2025 | 17,60 | 18,21 | 17,52 | 17,70 | 4,73% | - |
| 21.11.2025 | 17,20 | 17,60 | 16,90 | 16,90 | -0,94% | - |
| 20.11.2025 | 17,24 | 17,45 | 17,00 | 17,06 | -0,58% | - |
| 19.11.2025 | 17,52 | 17,52 | 17,16 | 17,16 | -2,11% | - |
| 18.11.2025 | 18,42 | 18,42 | 17,53 | 17,53 | -2,83% | - |
| 17.11.2025 | 18,30 | 18,50 | 18,04 | 18,04 | 0,11% | - |
| 14.11.2025 | 18,40 | 18,57 | 18,02 | 18,02 | 0,56% | - |
| 13.11.2025 | 17,76 | 18,40 | 17,76 | 17,92 | 2,40% | - |
| 12.11.2025 | 17,58 | 17,80 | 17,50 | 17,50 | 1,04% | - |
| 11.11.2025 | 17,56 | 17,58 | 17,32 | 17,32 | 0,12% | - |
| 10.11.2025 | 17,50 | 17,56 | 17,30 | 17,30 | -0,12% | - |
| 07.11.2025 | 17,46 | 17,54 | 17,32 | 17,32 | 0,23% | - |
| 06.11.2025 | 17,36 | 17,58 | 17,28 | 17,28 | 0,12% | - |
| 05.11.2025 | 17,52 | 17,54 | 17,26 | 17,26 | 0,58% | - |
| 04.11.2025 | 17,55 | 17,56 | 17,16 | 17,16 | -0,92% | - |
| 03.11.2025 | 17,52 | 17,63 | 17,32 | 17,32 | 0,35% | - |