21,150€
2,42%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid:
Ask:
Aktienkurse zur Jacquet Metal Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 20,88 | 21,03 | 20,80 | 21,00 | 0,48% | - |
| 29.10.2026 | 20,88 | 21,23 | 20,75 | 20,90 | 0,36% | - |
| 28.10.2026 | 20,70 | 21,20 | 20,70 | 20,83 | 0,12% | 12.002,00 |
| 27.10.2026 | 20,06 | 20,95 | 19,99 | 20,80 | 3,71% | 3.720,00 |
| 26.10.2026 | 19,78 | 20,48 | 19,77 | 20,06 | 1,75% | - |
| 23.10.2026 | 19,84 | 20,15 | 19,70 | 19,71 | -0,71% | 19.680,00 |
| 22.10.2026 | 19,79 | 20,15 | 19,60 | 19,85 | -0,13% | - |
| 21.10.2026 | 20,00 | 20,29 | 19,83 | 19,88 | -0,40% | - |
| 20.10.2026 | 19,86 | 20,78 | 19,82 | 19,96 | 1,92% | 2.500,00 |
| 19.10.2026 | 20,23 | 20,33 | 19,58 | 19,58 | -2,47% | - |
| 16.10.2026 | 20,20 | 20,38 | 19,84 | 20,08 | -0,10% | 1.122,00 |
| 15.10.2026 | 20,10 | 20,21 | 19,80 | 20,10 | -0,10% | - |
| 14.10.2026 | 20,11 | 20,28 | 19,93 | 20,12 | 0,27% | 725,00 |
| 13.10.2026 | 20,01 | 20,20 | 19,95 | 20,06 | 0,38% | - |
| 12.10.2026 | 19,86 | 20,18 | 19,65 | 19,99 | 0,91% | - |
| 09.10.2026 | 20,23 | 20,27 | 19,70 | 19,81 | -1,27% | 660,00 |
| 08.10.2026 | 20,20 | 20,25 | 19,68 | 20,06 | -1,30% | - |
| 07.10.2026 | 20,35 | 20,55 | 20,13 | 20,33 | -0,73% | 2.808,00 |
| 06.10.2026 | 19,62 | 20,73 | 19,52 | 20,48 | 4,62% | - |
| 05.10.2026 | 19,35 | 19,84 | 19,32 | 19,57 | -0,81% | 8.835,00 |
| 02.10.2026 | 19,52 | 19,86 | 19,39 | 19,73 | 1,49% | - |
| 01.10.2026 | 19,98 | 20,23 | 19,30 | 19,44 | -1,12% | 3.900,00 |
| 30.09.2026 | 20,01 | 20,58 | 19,66 | 19,66 | -0,73% | 1.655,00 |
| 29.09.2026 | 19,92 | 20,68 | 19,74 | 19,81 | -1,17% | 2.088,00 |
| 28.09.2026 | 20,45 | 20,90 | 19,82 | 20,04 | -2,36% | - |
| 25.09.2026 | 21,13 | 21,35 | 20,32 | 20,53 | -2,61% | 1.188,00 |
| 24.09.2026 | 20,88 | 21,45 | 20,88 | 21,08 | 0,12% | 3.400,00 |
| 23.09.2026 | 21,25 | 21,68 | 20,98 | 21,05 | -0,94% | - |
| 22.09.2026 | 21,48 | 21,53 | 21,03 | 21,25 | 0,71% | 497,00 |
| 21.09.2026 | 21,18 | 21,63 | 21,03 | 21,10 | 0,60% | 5.543,00 |
| 18.09.2026 | 21,75 | 22,05 | 20,98 | 20,98 | -2,78% | - |
| 17.09.2026 | 21,98 | 22,70 | 21,58 | 21,58 | -0,46% | 760,00 |
| 16.09.2026 | 22,03 | 22,45 | 21,65 | 21,68 | -1,25% | - |
| 15.09.2026 | 21,50 | 22,83 | 21,50 | 21,95 | 1,97% | 1.680,00 |
| 14.09.2026 | 21,15 | 22,93 | 21,13 | 21,53 | 1,65% | - |
| 11.09.2026 | 20,68 | 21,90 | 20,68 | 21,18 | 4,31% | 789,00 |
| 10.09.2026 | 20,24 | 21,68 | 20,24 | 20,30 | 0,45% | - |
| 09.09.2026 | 20,70 | 21,68 | 20,21 | 20,21 | -2,25% | 2.380,00 |
| 08.09.2026 | 20,95 | 21,80 | 20,63 | 20,68 | -1,19% | - |
| 07.09.2026 | 21,15 | 22,00 | 20,83 | 20,93 | -0,95% | 210,00 |
| 04.09.2026 | 20,04 | 21,18 | 20,04 | 21,13 | 5,41% | 2.960,00 |
| 03.09.2026 | 20,09 | 20,30 | 20,03 | 20,04 | -0,30% | - |
| 02.09.2026 | 20,25 | 20,50 | 20,10 | 20,10 | -0,59% | 546,00 |
| 01.09.2026 | 20,60 | 20,70 | 20,22 | 20,22 | -1,84% | - |
| 31.08.2026 | 20,52 | 20,70 | 20,52 | 20,60 | 0,37% | - |
| 28.08.2026 | 20,54 | 20,68 | 20,45 | 20,53 | 0,00% | - |
| 27.08.2026 | 20,59 | 20,68 | 20,38 | 20,53 | 0,00% | 10.120,00 |
| 26.08.2026 | 20,54 | 20,68 | 20,50 | 20,53 | 0,05% | - |
| 25.08.2026 | 20,62 | 20,68 | 20,48 | 20,52 | -0,22% | - |
| 24.08.2026 | 20,52 | 20,65 | 20,48 | 20,56 | 0,39% | 84,00 |
| 21.08.2026 | 20,47 | 20,63 | 20,47 | 20,48 | -0,34% | 3.200,00 |
| 20.08.2026 | 20,52 | 20,65 | 20,52 | 20,55 | 0,44% | 1.020,00 |
| 19.08.2026 | 20,62 | 20,73 | 20,46 | 20,46 | -1,14% | - |
| 18.08.2026 | 20,90 | 20,98 | 20,60 | 20,70 | -0,91% | - |
| 17.08.2026 | 20,75 | 21,08 | 20,73 | 20,89 | 0,65% | - |
| 14.08.2026 | 20,66 | 20,83 | 20,58 | 20,75 | 3,49% | 1.300,00 |
| 13.08.2026 | 20,85 | 20,85 | 20,05 | 20,05 | -0,74% | - |
| 12.08.2026 | 21,08 | 21,18 | 20,20 | 20,20 | -1,46% | 8.184,00 |
| 11.08.2026 | 21,13 | 21,18 | 20,50 | 20,50 | -2,96% | - |
| 10.08.2026 | 21,08 | 21,20 | 21,03 | 21,13 | 0,24% | 23,00 |
| 07.08.2026 | 21,43 | 21,49 | 20,98 | 21,08 | -1,52% | 563,00 |
| 06.08.2026 | 21,90 | 21,90 | 21,40 | 21,40 | -2,17% | 312,00 |
| 05.08.2026 | 21,73 | 21,93 | 21,58 | 21,88 | 0,46% | - |
| 04.08.2026 | 21,68 | 21,90 | 21,25 | 21,78 | 0,93% | - |
| 03.08.2026 | 20,88 | 21,75 | 20,78 | 21,58 | 3,60% | 950,00 |
| 31.07.2026 | 21,15 | 21,30 | 20,83 | 20,83 | -0,95% | 72,00 |
| 30.07.2026 | 21,60 | 21,60 | 20,70 | 21,03 | -2,32% | 3.150,00 |
| 29.07.2026 | 21,58 | 21,70 | 21,45 | 21,53 | 0,58% | 880,00 |
| 28.07.2026 | 21,98 | 22,00 | 21,40 | 21,40 | -2,62% | 1.320,00 |
| 27.07.2026 | 22,25 | 22,30 | 21,95 | 21,98 | -0,11% | 360,00 |
| 24.07.2026 | 22,18 | 22,18 | 22,00 | 22,00 | -0,68% | 1.050,00 |
| 23.07.2026 | 21,28 | 22,18 | 21,28 | 22,15 | 3,99% | - |
| 22.07.2026 | 21,60 | 21,75 | 21,30 | 21,30 | -1,39% | 548,00 |
| 21.07.2026 | 21,43 | 21,68 | 21,35 | 21,60 | 1,65% | - |
| 20.07.2026 | 21,28 | 21,53 | 21,18 | 21,25 | -0,58% | 72,00 |
| 17.07.2026 | 21,40 | 21,58 | 21,28 | 21,38 | 0,35% | 2.700,00 |
| 16.07.2026 | 21,80 | 21,88 | 21,30 | 21,30 | -2,41% | - |
| 15.07.2026 | 21,65 | 21,88 | 21,60 | 21,83 | 2,46% | 900,00 |
| 14.07.2026 | 21,08 | 21,68 | 21,08 | 21,30 | 0,95% | 1.643,00 |
| 13.07.2026 | 20,95 | 21,35 | 20,95 | 21,10 | -0,59% | - |
| 10.07.2026 | 21,15 | 21,40 | 21,15 | 21,23 | 1,56% | 260,00 |
| 09.07.2026 | 21,55 | 21,63 | 20,90 | 20,90 | -0,95% | 3.000,00 |
| 08.07.2026 | 21,70 | 21,78 | 21,10 | 21,10 | -3,10% | - |
| 07.07.2026 | 21,85 | 21,95 | 21,75 | 21,78 | -0,68% | 340,00 |
| 06.07.2026 | 21,55 | 22,08 | 21,55 | 21,93 | 1,50% | 3.300,00 |
| 03.07.2026 | 21,43 | 21,65 | 21,03 | 21,60 | 1,29% | 4.940,00 |
| 02.07.2026 | 20,55 | 21,38 | 20,45 | 21,33 | 3,65% | 20.700,00 |
| 01.07.2026 | 20,48 | 20,93 | 20,40 | 20,58 | 0,73% | 684,00 |
| 30.06.2026 | 21,05 | 21,13 | 20,43 | 20,43 | -2,04% | 8.960,00 |
| 29.06.2026 | 21,28 | 21,63 | 20,85 | 20,85 | -1,18% | 160,00 |
| 26.06.2026 | 21,43 | 21,50 | 21,10 | 21,10 | -1,86% | - |
| 25.06.2026 | 21,68 | 21,80 | 21,50 | 21,50 | -0,46% | - |
| 24.06.2026 | 22,68 | 22,70 | 21,55 | 21,60 | -3,36% | 1.386,00 |
| 23.06.2026 | 21,53 | 22,73 | 21,45 | 22,35 | 4,20% | - |
| 22.06.2026 | 21,88 | 21,93 | 21,45 | 21,45 | -1,72% | 9.612,00 |
| 19.06.2026 | 23,45 | 23,58 | 21,83 | 21,83 | -6,13% | - |
| 18.06.2026 | 23,83 | 24,15 | 23,25 | 23,25 | -2,52% | 6.336,00 |
| 17.06.2026 | 23,55 | 24,08 | 23,53 | 23,85 | 1,27% | - |
| 16.06.2026 | 23,18 | 23,75 | 23,15 | 23,55 | 1,73% | 7.801,00 |
| 15.06.2026 | 22,85 | 23,18 | 22,45 | 23,15 | 3,23% | - |