15,860€
1,80%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid:
Ask:
Aktienkurse zur Jacquet Metal Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2024 | 15,68 | 15,94 | 15,62 | 15,85 | 1,73% | - |
| 17.06.2024 | 15,83 | 16,02 | 15,58 | 15,58 | -1,33% | 160,00 |
| 14.06.2024 | 16,30 | 16,30 | 15,45 | 15,79 | -2,89% | - |
| 13.06.2024 | 16,80 | 16,89 | 16,19 | 16,26 | -3,67% | - |
| 12.06.2024 | 16,80 | 16,92 | 16,63 | 16,88 | 0,96% | - |
| 11.06.2024 | 17,21 | 17,25 | 16,68 | 16,72 | -2,56% | - |
| 10.06.2024 | 17,26 | 17,26 | 17,05 | 17,16 | -0,92% | - |
| 07.06.2024 | 17,84 | 17,84 | 17,24 | 17,32 | -2,70% | - |
| 06.06.2024 | 17,65 | 17,93 | 17,58 | 17,80 | 1,02% | - |
| 05.06.2024 | 17,66 | 17,67 | 17,50 | 17,62 | -0,23% | - |
| 04.06.2024 | 17,51 | 17,69 | 17,47 | 17,66 | 0,86% | - |
| 03.06.2024 | 17,68 | 17,71 | 17,43 | 17,51 | -0,68% | - |
| 31.05.2024 | 17,56 | 17,63 | 17,49 | 17,63 | 0,46% | - |
| 30.05.2024 | 17,04 | 17,59 | 17,03 | 17,55 | 2,51% | - |
| 29.05.2024 | 17,20 | 17,23 | 17,03 | 17,12 | -0,93% | - |
| 28.05.2024 | 17,55 | 17,57 | 17,07 | 17,28 | -1,26% | - |
| 27.05.2024 | 17,61 | 17,64 | 17,39 | 17,50 | -0,74% | - |
| 24.05.2024 | 17,33 | 17,71 | 17,33 | 17,63 | 1,56% | - |
| 23.05.2024 | 17,46 | 17,60 | 17,33 | 17,36 | 0,35% | - |
| 22.05.2024 | 17,88 | 17,89 | 17,26 | 17,30 | -2,75% | - |
| 21.05.2024 | 17,76 | 17,89 | 17,65 | 17,79 | 0,17% | - |
| 20.05.2024 | 18,01 | 18,01 | 17,54 | 17,76 | -1,55% | - |
| 17.05.2024 | 18,10 | 18,30 | 17,88 | 18,04 | -0,82% | - |
| 16.05.2024 | 19,88 | 19,88 | 18,15 | 18,19 | -8,36% | - |
| 15.05.2024 | 19,71 | 19,95 | 19,51 | 19,85 | 0,51% | - |
| 14.05.2024 | 19,33 | 19,77 | 19,26 | 19,75 | 2,38% | - |
| 13.05.2024 | 19,55 | 19,70 | 19,22 | 19,29 | -1,33% | - |
| 10.05.2024 | 19,41 | 19,76 | 19,37 | 19,55 | 0,83% | - |
| 09.05.2024 | 19,43 | 19,47 | 19,33 | 19,39 | 0,00% | - |
| 08.05.2024 | 18,75 | 19,48 | 18,75 | 19,39 | 3,52% | - |
| 07.05.2024 | 18,87 | 18,89 | 18,68 | 18,73 | -0,53% | - |
| 06.05.2024 | 18,55 | 18,95 | 18,54 | 18,83 | 1,62% | - |
| 03.05.2024 | 18,29 | 18,55 | 18,27 | 18,53 | 1,53% | - |
| 02.05.2024 | 18,14 | 18,33 | 18,04 | 18,25 | 1,11% | - |
| 30.04.2024 | 18,41 | 18,45 | 18,05 | 18,05 | -2,17% | - |
| 29.04.2024 | 18,50 | 18,59 | 18,33 | 18,45 | 0,49% | - |
| 26.04.2024 | 18,19 | 18,61 | 18,16 | 18,36 | 1,16% | - |
| 25.04.2024 | 17,74 | 18,25 | 17,74 | 18,15 | 1,40% | - |
| 24.04.2024 | 17,74 | 17,93 | 17,73 | 17,90 | 1,02% | - |
| 23.04.2024 | 18,12 | 18,17 | 17,55 | 17,72 | -1,88% | - |
| 22.04.2024 | 17,76 | 18,14 | 17,76 | 18,06 | 2,50% | - |
| 19.04.2024 | 17,50 | 17,74 | 17,41 | 17,62 | -0,06% | 40,00 |
| 18.04.2024 | 17,81 | 17,82 | 17,52 | 17,63 | -0,51% | - |
| 17.04.2024 | 17,57 | 17,94 | 17,49 | 17,72 | 0,45% | 60,00 |
| 16.04.2024 | 17,85 | 17,94 | 17,52 | 17,64 | -1,67% | - |
| 15.04.2024 | 18,09 | 18,17 | 17,92 | 17,94 | -0,11% | - |
| 12.04.2024 | 18,42 | 18,45 | 17,94 | 17,96 | -2,23% | - |
| 11.04.2024 | 18,40 | 18,41 | 18,22 | 18,37 | 0,27% | - |
| 10.04.2024 | 18,38 | 18,49 | 18,23 | 18,32 | 0,05% | - |
| 09.04.2024 | 18,39 | 18,43 | 18,21 | 18,31 | -0,97% | - |
| 08.04.2024 | 18,12 | 18,61 | 18,12 | 18,49 | 1,87% | - |
| 05.04.2024 | 18,03 | 18,27 | 18,00 | 18,15 | 0,72% | - |
| 04.04.2024 | 18,55 | 18,55 | 18,00 | 18,02 | -2,44% | - |
| 03.04.2024 | 18,39 | 18,59 | 18,39 | 18,47 | -0,38% | - |
| 02.04.2024 | 18,52 | 19,16 | 18,37 | 18,54 | 0,43% | - |
| 28.03.2024 | 18,29 | 18,55 | 18,21 | 18,46 | 1,15% | - |
| 27.03.2024 | 18,12 | 18,35 | 18,12 | 18,25 | 0,05% | - |
| 26.03.2024 | 17,94 | 18,26 | 17,91 | 18,24 | 1,45% | - |
| 25.03.2024 | 17,83 | 18,00 | 17,77 | 17,98 | 0,67% | - |
| 22.03.2024 | 17,56 | 17,90 | 17,54 | 17,86 | 1,71% | - |
| 21.03.2024 | 17,84 | 17,85 | 17,56 | 17,56 | -1,13% | - |
| 20.03.2024 | 17,68 | 17,76 | 17,61 | 17,76 | -0,17% | - |
| 19.03.2024 | 17,80 | 17,90 | 17,68 | 17,79 | 0,06% | - |
| 18.03.2024 | 17,83 | 18,24 | 17,64 | 17,78 | -0,22% | - |
| 15.03.2024 | 17,80 | 17,85 | 17,59 | 17,82 | 0,45% | - |
| 14.03.2024 | 18,04 | 18,23 | 17,48 | 17,74 | -2,37% | - |
| 13.03.2024 | 18,14 | 18,23 | 18,08 | 18,17 | -0,49% | - |
| 12.03.2024 | 18,22 | 18,26 | 18,04 | 18,26 | 0,33% | - |
| 11.03.2024 | 18,03 | 18,20 | 17,92 | 18,20 | 0,78% | - |
| 08.03.2024 | 18,18 | 18,26 | 18,05 | 18,06 | -0,44% | - |
| 07.03.2024 | 18,04 | 18,27 | 17,95 | 18,14 | 0,67% | - |
| 06.03.2024 | 18,01 | 18,14 | 17,97 | 18,02 | 0,00% | - |
| 05.03.2024 | 18,12 | 18,15 | 17,90 | 18,02 | -0,77% | - |
| 04.03.2024 | 18,43 | 18,43 | 18,09 | 18,16 | -1,73% | - |
| 01.03.2024 | 18,58 | 18,60 | 18,35 | 18,48 | -0,16% | - |
| 29.02.2024 | 18,57 | 18,57 | 18,43 | 18,51 | 0,05% | - |
| 28.02.2024 | 18,63 | 18,65 | 18,43 | 18,50 | -0,86% | - |
| 27.02.2024 | 18,71 | 18,95 | 18,62 | 18,66 | -0,21% | - |
| 26.02.2024 | 18,87 | 18,97 | 18,68 | 18,70 | -0,90% | - |
| 23.02.2024 | 18,88 | 19,03 | 18,78 | 18,87 | -0,79% | - |
| 22.02.2024 | 18,82 | 19,04 | 18,68 | 19,02 | 1,77% | - |
| 21.02.2024 | 18,21 | 18,82 | 18,20 | 18,69 | 2,69% | - |
| 20.02.2024 | 18,04 | 18,37 | 18,02 | 18,20 | 0,55% | - |
| 19.02.2024 | 17,98 | 18,32 | 17,97 | 18,10 | 0,56% | - |
| 16.02.2024 | 18,12 | 18,23 | 17,97 | 18,00 | -1,10% | - |
| 15.02.2024 | 18,02 | 18,20 | 17,88 | 18,20 | 1,51% | - |
| 14.02.2024 | 18,21 | 18,26 | 17,87 | 17,93 | -1,21% | - |
| 13.02.2024 | 18,19 | 18,23 | 18,09 | 18,15 | -0,06% | - |
| 12.02.2024 | 18,16 | 18,38 | 18,16 | 18,16 | -0,55% | - |
| 09.02.2024 | 18,08 | 18,27 | 17,99 | 18,26 | 0,72% | - |
| 08.02.2024 | 17,80 | 18,21 | 17,80 | 18,13 | 1,45% | - |
| 07.02.2024 | 18,11 | 18,12 | 17,78 | 17,87 | -1,49% | - |
| 06.02.2024 | 18,20 | 18,25 | 17,97 | 18,14 | -0,11% | - |
| 05.02.2024 | 18,09 | 18,38 | 18,02 | 18,16 | 0,33% | - |
| 02.02.2024 | 18,05 | 18,14 | 17,86 | 18,10 | 0,11% | - |
| 01.02.2024 | 17,94 | 18,08 | 17,92 | 18,08 | 0,67% | - |
| 31.01.2024 | 17,94 | 18,08 | 17,93 | 17,96 | 0,06% | - |
| 30.01.2024 | 17,98 | 18,10 | 17,91 | 17,95 | -0,72% | - |
| 29.01.2024 | 18,03 | 18,08 | 17,83 | 18,08 | 0,17% | - |
| 26.01.2024 | 17,95 | 18,07 | 17,88 | 18,05 | 0,00% | - |