22,150€
-1,34%
Echtzeit-Aktienkurs JACQUET METALS O.N.
Bid:
Ask:
Aktienkurse zur JACQUET METALS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 20,10 | 21,00 | 20,10 | 20,93 | 3,79% | - |
| 17.03.2025 | 19,47 | 20,18 | 19,39 | 20,16 | 3,17% | - |
| 14.03.2025 | 19,09 | 19,62 | 19,05 | 19,54 | 2,25% | - |
| 13.03.2025 | 19,60 | 19,93 | 18,90 | 19,11 | -2,50% | - |
| 12.03.2025 | 20,50 | 20,73 | 19,58 | 19,60 | -5,20% | - |
| 11.03.2025 | 20,50 | 20,83 | 20,43 | 20,68 | 0,24% | - |
| 10.03.2025 | 21,10 | 21,43 | 20,63 | 20,63 | -3,17% | - |
| 07.03.2025 | 20,63 | 21,30 | 20,50 | 21,30 | 4,03% | - |
| 06.03.2025 | 19,35 | 20,80 | 19,35 | 20,48 | 5,43% | - |
| 05.03.2025 | 17,92 | 19,44 | 17,92 | 19,42 | 8,25% | - |
| 04.03.2025 | 18,15 | 18,15 | 17,90 | 17,94 | -0,77% | - |
| 03.03.2025 | 17,82 | 18,32 | 17,80 | 18,08 | 1,29% | - |
| 28.02.2025 | 17,56 | 17,85 | 17,56 | 17,85 | 1,08% | - |
| 27.02.2025 | 17,92 | 18,18 | 17,48 | 17,66 | -2,38% | - |
| 26.02.2025 | 18,00 | 18,19 | 18,00 | 18,09 | -0,06% | - |
| 25.02.2025 | 17,90 | 18,19 | 17,90 | 18,10 | 0,84% | - |
| 24.02.2025 | 17,96 | 18,05 | 17,93 | 17,95 | 0,28% | - |
| 21.02.2025 | 17,96 | 18,19 | 17,81 | 17,90 | -1,32% | - |
| 20.02.2025 | 17,86 | 18,22 | 17,86 | 18,14 | 0,44% | - |
| 19.02.2025 | 18,13 | 18,13 | 17,92 | 18,06 | -0,33% | - |
| 18.02.2025 | 18,21 | 18,24 | 18,03 | 18,12 | -0,49% | - |
| 17.02.2025 | 17,98 | 18,26 | 17,98 | 18,21 | 1,34% | - |
| 14.02.2025 | 17,93 | 18,15 | 17,87 | 17,97 | 0,22% | - |
| 13.02.2025 | 17,42 | 18,05 | 17,42 | 17,93 | 2,17% | - |
| 12.02.2025 | 17,77 | 17,81 | 17,32 | 17,55 | -1,35% | - |
| 11.02.2025 | 17,57 | 17,90 | 17,57 | 17,79 | 1,14% | - |
| 10.02.2025 | 17,62 | 17,63 | 17,36 | 17,59 | 0,11% | - |
| 07.02.2025 | 17,04 | 17,70 | 17,04 | 17,57 | 2,21% | - |
| 06.02.2025 | 16,94 | 17,38 | 16,94 | 17,19 | 1,18% | - |
| 05.02.2025 | 16,72 | 16,99 | 16,61 | 16,99 | 0,77% | - |
| 04.02.2025 | 16,45 | 17,01 | 16,45 | 16,86 | 2,62% | - |
| 03.02.2025 | 16,39 | 16,55 | 15,92 | 16,43 | 0,55% | - |
| 31.01.2025 | 16,24 | 16,44 | 16,18 | 16,34 | -0,31% | - |
| 30.01.2025 | 16,41 | 16,69 | 16,36 | 16,39 | -0,06% | - |
| 29.01.2025 | 16,20 | 16,53 | 16,20 | 16,40 | 0,55% | - |
| 28.01.2025 | 15,78 | 16,39 | 15,78 | 16,31 | 2,07% | - |
| 27.01.2025 | 15,65 | 16,01 | 15,63 | 15,98 | 2,04% | - |
| 24.01.2025 | 15,26 | 15,81 | 15,26 | 15,66 | 1,36% | - |
| 23.01.2025 | 15,14 | 15,56 | 15,14 | 15,45 | 1,38% | - |
| 22.01.2025 | 14,90 | 15,39 | 14,90 | 15,24 | 1,53% | - |
| 21.01.2025 | 15,21 | 15,21 | 14,94 | 15,01 | -1,57% | - |
| 20.01.2025 | 15,00 | 15,43 | 15,00 | 15,25 | 1,67% | - |
| 17.01.2025 | 14,96 | 15,58 | 14,96 | 15,00 | -0,33% | - |
| 16.01.2025 | 15,69 | 15,72 | 14,88 | 15,05 | -4,26% | - |
| 15.01.2025 | 16,58 | 16,80 | 15,68 | 15,72 | -6,09% | - |
| 14.01.2025 | 17,18 | 17,46 | 16,70 | 16,74 | -3,46% | - |
| 13.01.2025 | 17,30 | 17,46 | 17,18 | 17,34 | -0,63% | - |
| 10.01.2025 | 17,55 | 17,60 | 17,44 | 17,45 | -0,11% | - |
| 09.01.2025 | 17,44 | 17,62 | 17,39 | 17,47 | -0,74% | - |