22,075€
1,49%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid:
Ask:
Aktienkurse zur Jacquet Metal Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 22,25 | 22,30 | 22,23 | 22,25 | 1,14% | - |
| 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% | - |
| 12.06.2026 | 21,80 | 22,45 | 21,28 | 22,43 | 3,70% | 660,00 |
| 11.06.2026 | 21,15 | 21,63 | 21,15 | 21,63 | 2,00% | - |
| 10.06.2026 | 22,45 | 22,63 | 21,18 | 21,20 | -5,46% | - |
| 09.06.2026 | 22,73 | 22,85 | 22,28 | 22,43 | -1,54% | 13.266,00 |
| 08.06.2026 | 22,23 | 22,85 | 22,18 | 22,78 | 2,36% | 459,00 |
| 05.06.2026 | 22,03 | 22,63 | 21,83 | 22,25 | 1,83% | - |
| 04.06.2026 | 21,83 | 22,15 | 21,73 | 21,85 | 0,00% | 1.710,00 |
| 03.06.2026 | 22,13 | 22,18 | 21,83 | 21,85 | -1,47% | - |
| 02.06.2026 | 22,35 | 22,40 | 22,10 | 22,18 | -0,56% | 20.250,00 |
| 01.06.2026 | 22,23 | 22,35 | 22,00 | 22,30 | 0,68% | - |
| 29.05.2026 | 21,88 | 22,23 | 21,83 | 22,15 | 1,84% | - |
| 28.05.2026 | 21,78 | 22,05 | 21,75 | 21,75 | -1,02% | - |
| 27.05.2026 | 21,85 | 22,03 | 21,68 | 21,98 | 0,92% | 3.150,00 |
| 26.05.2026 | 20,88 | 21,80 | 20,88 | 21,78 | 3,69% | - |
| 25.05.2026 | 21,33 | 21,33 | 20,90 | 21,00 | 0,12% | - |
| 22.05.2026 | 21,43 | 21,48 | 20,98 | 20,98 | -1,76% | 28,00 |
| 21.05.2026 | 21,03 | 21,38 | 21,00 | 21,35 | 1,43% | - |
| 20.05.2026 | 21,20 | 21,30 | 21,03 | 21,05 | -0,94% | - |
| 19.05.2026 | 21,08 | 21,45 | 21,03 | 21,25 | 0,71% | - |
| 18.05.2026 | 21,15 | 21,25 | 21,03 | 21,10 | -1,29% | - |
| 15.05.2026 | 21,55 | 21,90 | 21,35 | 21,38 | -0,35% | - |
| 14.05.2026 | 22,35 | 22,40 | 21,38 | 21,45 | -3,60% | - |
| 13.05.2026 | 22,73 | 22,73 | 22,18 | 22,25 | -1,66% | - |
| 12.05.2026 | 22,68 | 22,85 | 21,63 | 22,63 | -0,77% | - |
| 11.05.2026 | 22,88 | 22,93 | 22,75 | 22,80 | -0,65% | - |
| 08.05.2026 | 22,63 | 22,98 | 22,60 | 22,95 | 1,10% | - |
| 07.05.2026 | 22,78 | 22,90 | 22,68 | 22,70 | 0,89% | - |
| 06.05.2026 | 22,83 | 22,85 | 22,50 | 22,50 | -0,44% | - |
| 05.05.2026 | 22,75 | 22,78 | 22,58 | 22,60 | -0,55% | - |
| 04.05.2026 | 22,30 | 22,90 | 21,75 | 22,73 | 2,36% | - |
| 30.04.2026 | 21,75 | 22,25 | 21,73 | 22,20 | 1,14% | - |
| 29.04.2026 | 22,35 | 22,48 | 21,93 | 21,95 | -1,46% | - |
| 28.04.2026 | 22,53 | 22,53 | 22,08 | 22,28 | -1,00% | - |
| 27.04.2026 | 22,55 | 22,60 | 22,23 | 22,50 | -0,44% | - |
| 24.04.2026 | 22,58 | 22,70 | 22,35 | 22,60 | 0,33% | - |
| 23.04.2026 | 21,78 | 22,75 | 21,78 | 22,53 | 2,39% | - |
| 22.04.2026 | 22,93 | 22,95 | 21,93 | 22,00 | -3,19% | - |
| 21.04.2026 | 23,25 | 23,25 | 22,68 | 22,73 | -1,84% | - |
| 20.04.2026 | 22,93 | 23,25 | 22,88 | 23,15 | 1,09% | - |
| 17.04.2026 | 22,55 | 23,40 | 22,48 | 22,90 | 1,78% | - |
| 16.04.2026 | 22,58 | 22,65 | 22,48 | 22,50 | 0,00% | - |
| 15.04.2026 | 22,50 | 22,65 | 22,43 | 22,50 | -0,11% | - |
| 14.04.2026 | 22,70 | 22,75 | 22,45 | 22,53 | -0,77% | - |
| 13.04.2026 | 22,58 | 22,90 | 22,53 | 22,70 | 0,67% | - |
| 10.04.2026 | 21,33 | 22,95 | 21,20 | 22,55 | 7,13% | - |
| 09.04.2026 | 21,45 | 21,78 | 21,05 | 21,05 | -2,09% | - |
| 08.04.2026 | 22,30 | 22,40 | 21,10 | 21,50 | 1,30% | - |
| 07.04.2026 | 20,65 | 21,65 | 20,63 | 21,23 | 2,54% | 185,00 |
| 02.04.2026 | 20,58 | 21,10 | 20,58 | 20,70 | -1,90% | 135,00 |
| 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 |