17,640€
0,34%
Echtzeit-Aktienkurs JACQUET METALS O.N.
Bid:
Ask:
Aktienkurse zur JACQUET METALS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.01.2025 | 17,40 | 17,62 | 17,40 | 17,60 | 0,28% | - |
| 07.01.2025 | 17,60 | 17,70 | 17,53 | 17,55 | 0,17% | - |
| 06.01.2025 | 17,36 | 17,60 | 17,36 | 17,52 | 0,00% | - |
| 03.01.2025 | 17,26 | 17,62 | 17,26 | 17,52 | 0,75% | - |
| 02.01.2025 | 17,00 | 17,49 | 16,97 | 17,39 | 2,29% | - |
| 30.12.2024 | 17,19 | 17,24 | 16,98 | 17,00 | -1,39% | - |
| 27.12.2024 | 17,05 | 17,37 | 17,02 | 17,24 | 1,06% | - |
| 23.12.2024 | 17,01 | 17,06 | 16,68 | 17,06 | 0,24% | - |
| 20.12.2024 | 16,93 | 17,10 | 16,62 | 17,02 | 0,65% | - |
| 19.12.2024 | 17,08 | 17,30 | 16,86 | 16,91 | -0,88% | - |
| 18.12.2024 | 17,24 | 17,39 | 17,04 | 17,06 | -0,81% | - |
| 17.12.2024 | 17,22 | 17,53 | 17,09 | 17,20 | -0,29% | 390,00 |
| 16.12.2024 | 16,81 | 17,29 | 16,70 | 17,25 | 2,68% | - |
| 13.12.2024 | 16,86 | 16,95 | 16,77 | 16,80 | -0,24% | - |
| 12.12.2024 | 16,79 | 17,09 | 16,77 | 16,84 | 0,18% | - |
| 11.12.2024 | 16,59 | 16,83 | 16,55 | 16,81 | 1,69% | - |
| 10.12.2024 | 16,62 | 16,73 | 16,53 | 16,53 | -0,48% | - |
| 09.12.2024 | 16,57 | 16,78 | 16,48 | 16,61 | 0,36% | - |
| 06.12.2024 | 16,22 | 16,67 | 16,22 | 16,55 | 2,22% | - |
| 05.12.2024 | 15,96 | 16,26 | 15,95 | 16,19 | 1,44% | - |
| 04.12.2024 | 15,89 | 16,05 | 15,87 | 15,96 | 0,19% | - |
| 03.12.2024 | 15,50 | 15,95 | 15,46 | 15,93 | 2,84% | - |
| 02.12.2024 | 15,76 | 15,86 | 15,12 | 15,49 | -2,46% | - |
| 29.11.2024 | 15,80 | 16,05 | 15,66 | 15,88 | 0,44% | - |
| 28.11.2024 | 15,71 | 15,89 | 15,60 | 15,81 | 0,83% | - |
| 27.11.2024 | 15,55 | 15,73 | 15,52 | 15,68 | 1,03% | - |
| 26.11.2024 | 15,81 | 15,91 | 15,48 | 15,52 | -2,45% | - |
| 25.11.2024 | 15,77 | 15,98 | 15,75 | 15,91 | 1,27% | - |
| 22.11.2024 | 15,55 | 15,77 | 15,40 | 15,71 | 0,90% | - |
| 21.11.2024 | 15,55 | 15,69 | 15,39 | 15,57 | -0,26% | - |
| 20.11.2024 | 15,52 | 15,73 | 15,05 | 15,61 | 0,90% | - |
| 19.11.2024 | 15,53 | 15,67 | 15,29 | 15,47 | -0,51% | - |
| 18.11.2024 | 15,42 | 15,69 | 15,39 | 15,55 | 0,91% | - |
| 15.11.2024 | 15,42 | 15,55 | 15,30 | 15,41 | -0,39% | - |
| 14.11.2024 | 15,21 | 15,53 | 15,21 | 15,47 | 0,85% | - |
| 13.11.2024 | 15,18 | 15,44 | 15,12 | 15,34 | -0,20% | - |
| 12.11.2024 | 15,65 | 15,84 | 15,29 | 15,37 | -2,23% | - |
| 11.11.2024 | 15,92 | 15,95 | 15,72 | 15,72 | -0,69% | - |
| 08.11.2024 | 15,95 | 16,10 | 15,67 | 15,83 | -1,00% | - |
| 07.11.2024 | 15,54 | 16,14 | 15,51 | 15,99 | 2,70% | - |
| 06.11.2024 | 15,92 | 16,08 | 15,44 | 15,57 | -2,63% | - |
| 05.11.2024 | 16,02 | 16,21 | 15,92 | 15,99 | -0,37% | - |
| 04.11.2024 | 16,28 | 16,45 | 16,01 | 16,05 | -0,56% | - |
| 01.11.2024 | 15,80 | 16,26 | 15,80 | 16,14 | 1,32% | - |
| 31.10.2024 | 16,03 | 16,16 | 15,80 | 15,93 | -1,55% | - |
| 30.10.2024 | 16,35 | 16,49 | 16,06 | 16,18 | -1,04% | - |
| 29.10.2024 | 16,59 | 16,61 | 16,35 | 16,35 | -1,51% | - |
| 28.10.2024 | 16,48 | 16,69 | 16,41 | 16,60 | 1,41% | - |
| 25.10.2024 | 16,36 | 16,57 | 16,33 | 16,37 | -0,06% | - |
| 24.10.2024 | 16,35 | 16,58 | 16,32 | 16,38 | 0,61% | - |
| 23.10.2024 | 16,36 | 16,47 | 16,23 | 16,28 | -0,73% | - |
| 22.10.2024 | 16,40 | 16,46 | 16,14 | 16,40 | -0,30% | - |
| 21.10.2024 | 16,58 | 16,79 | 16,28 | 16,45 | -0,48% | - |
| 18.10.2024 | 16,23 | 16,62 | 16,16 | 16,53 | 2,16% | - |
| 17.10.2024 | 15,92 | 16,26 | 15,92 | 16,18 | 0,81% | - |
| 16.10.2024 | 15,90 | 16,06 | 15,90 | 16,05 | 0,19% | - |
| 15.10.2024 | 16,04 | 16,16 | 15,91 | 16,02 | -0,68% | - |
| 14.10.2024 | 15,91 | 16,24 | 15,90 | 16,13 | 1,45% | - |
| 11.10.2024 | 15,81 | 16,05 | 15,79 | 15,90 | 0,57% | - |
| 10.10.2024 | 15,85 | 16,05 | 15,74 | 15,81 | -0,32% | - |
| 09.10.2024 | 15,86 | 16,25 | 15,76 | 15,86 | -1,25% | - |
| 08.10.2024 | 15,65 | 16,07 | 15,62 | 16,06 | 1,71% | - |
| 07.10.2024 | 16,12 | 16,17 | 15,56 | 15,79 | -2,29% | - |