17,640€
-4,34%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid:
Ask:
Aktienkurse zur Jacquet Metal Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,72 | 18,80 | 17,39 | 17,39 | -5,69% | - |
| 14.10.2025 | 18,94 | 19,00 | 18,44 | 18,44 | -1,18% | - |
| 13.10.2025 | 19,20 | 19,35 | 18,66 | 18,66 | -2,61% | - |
| 10.10.2025 | 19,20 | 19,41 | 19,16 | 19,16 | 0,95% | - |
| 09.10.2025 | 19,31 | 19,41 | 18,98 | 18,98 | -0,63% | - |
| 08.10.2025 | 19,04 | 19,54 | 18,96 | 19,10 | 2,47% | - |
| 07.10.2025 | 19,58 | 19,66 | 18,52 | 18,64 | -4,41% | - |
| 06.10.2025 | 19,96 | 19,98 | 19,50 | 19,50 | 0,52% | - |
| 03.10.2025 | 19,80 | 20,07 | 19,40 | 19,40 | -0,51% | - |
| 02.10.2025 | 18,92 | 20,63 | 18,90 | 19,50 | 4,61% | - |
| 01.10.2025 | 19,00 | 19,01 | 18,64 | 18,64 | -0,43% | - |
| 30.09.2025 | 19,06 | 19,08 | 18,72 | 18,72 | -0,64% | - |
| 29.09.2025 | 19,14 | 19,16 | 18,84 | 18,84 | -0,21% | - |
| 26.09.2025 | 18,76 | 19,15 | 18,75 | 18,88 | 1,83% | - |
| 25.09.2025 | 18,78 | 18,85 | 18,54 | 18,54 | 0,54% | - |
| 24.09.2025 | 18,86 | 18,91 | 18,44 | 18,44 | -0,65% | - |
| 23.09.2025 | 18,78 | 18,83 | 18,56 | 18,56 | -0,54% | - |
| 22.09.2025 | 19,19 | 19,20 | 18,66 | 18,66 | -2,66% | - |
| 19.09.2025 | 19,02 | 19,17 | 18,92 | 19,17 | 2,73% | - |
| 18.09.2025 | 18,92 | 19,06 | 18,66 | 18,66 | -0,11% | - |
| 17.09.2025 | 19,08 | 19,18 | 18,68 | 18,68 | -1,06% | - |
| 16.09.2025 | 19,03 | 19,34 | 18,88 | 18,88 | -0,94% | - |
| 15.09.2025 | 19,30 | 19,43 | 19,05 | 19,06 | 0,42% | - |
| 12.09.2025 | 19,40 | 19,42 | 18,85 | 18,98 | -0,94% | - |
| 11.09.2025 | 19,69 | 19,70 | 19,16 | 19,16 | 0,52% | - |
| 10.09.2025 | 18,92 | 19,79 | 18,92 | 19,06 | 2,36% | - |
| 05.09.2025 | 18,96 | 19,02 | 18,62 | 18,62 | -2,00% | - |
| 04.09.2025 | 18,50 | 19,00 | 18,50 | 19,00 | 4,17% | - |
| 03.09.2025 | 19,02 | 19,10 | 18,24 | 18,24 | -3,49% | - |
| 02.09.2025 | 19,46 | 19,50 | 18,90 | 18,90 | -1,87% | - |
| 01.09.2025 | 19,62 | 19,67 | 19,26 | 19,26 | -0,82% | - |
| 29.08.2025 | 19,81 | 20,01 | 19,42 | 19,42 | -1,94% | - |
| 28.08.2025 | 20,17 | 20,17 | 19,71 | 19,81 | -1,81% | - |
| 27.08.2025 | 20,32 | 20,35 | 20,07 | 20,17 | -0,52% | - |
| 26.08.2025 | 20,73 | 20,80 | 20,25 | 20,28 | -2,29% | - |
| 25.08.2025 | 20,85 | 20,85 | 20,75 | 20,75 | -0,24% | - |
| 22.08.2025 | 20,83 | 20,85 | 20,73 | 20,80 | -0,36% | - |
| 21.08.2025 | 20,70 | 20,90 | 20,65 | 20,88 | 0,85% | - |
| 20.08.2025 | 20,90 | 20,90 | 20,63 | 20,70 | -0,84% | - |
| 19.08.2025 | 20,73 | 20,95 | 20,73 | 20,88 | 0,36% | - |
| 18.08.2025 | 20,75 | 20,80 | 20,70 | 20,80 | 0,36% | - |
| 15.08.2025 | 20,80 | 20,85 | 20,68 | 20,73 | -0,84% | - |
| 14.08.2025 | 20,95 | 20,95 | 20,75 | 20,90 | -0,36% | - |
| 13.08.2025 | 20,78 | 20,98 | 20,75 | 20,98 | 0,72% | - |
| 12.08.2025 | 20,80 | 20,83 | 20,73 | 20,83 | -0,72% | - |
| 11.08.2025 | 21,55 | 21,55 | 20,80 | 20,98 | -2,56% | - |
| 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% | - |