Jacquet Metal Service
[WKN: 875606 | ISIN: FR0000033904]
Aktienkurse
21,925€ 0,23%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid: Ask:

Aktienkurse zur Jacquet Metal Service Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.06.2025 21,70 21,90 21,70 21,90 0,11% -
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% -
26.05.2025 20,14 21,20 20,14 21,15 5,33% -
23.05.2025 19,99 20,28 19,78 20,08 0,45% -
22.05.2025 20,23 20,30 19,68 19,99 -1,53% -
21.05.2025 20,15 20,43 20,15 20,30 0,00% -
20.05.2025 20,10 20,55 20,10 20,30 -0,37% -
19.05.2025 19,62 20,65 19,62 20,38 1,93% -
16.05.2025 20,95 20,95 19,72 19,99 -4,92% -
15.05.2025 20,70 21,28 19,97 21,03 1,20% -
14.05.2025 20,95 21,18 20,73 20,78 -1,54% -
13.05.2025 20,70 21,45 20,65 21,10 0,60% -
12.05.2025 20,50 21,23 20,50 20,98 1,45% -
09.05.2025 20,85 21,03 20,65 20,68 -0,48% -
08.05.2025 20,80 20,93 20,70 20,78 0,24% -
07.05.2025 21,23 21,23 20,65 20,73 -1,66% -
06.05.2025 20,65 21,20 20,58 21,08 1,93% -
05.05.2025 20,90 21,15 20,60 20,68 -2,36% -
02.05.2025 20,75 21,38 20,60 21,18 1,56% -
30.04.2025 20,65 20,88 20,40 20,85 1,34% -
29.04.2025 20,10 20,68 20,10 20,58 1,23% -
28.04.2025 20,00 20,38 20,00 20,33 0,49% -
25.04.2025 20,20 20,38 20,01 20,23 0,50% -
24.04.2025 19,83 20,23 19,56 20,13 1,46% -
23.04.2025 19,38 20,13 19,33 19,84 2,35% -
22.04.2025 19,45 19,53 19,29 19,38 -0,36% -
17.04.2025 20,28 20,33 19,44 19,45 -4,19% -
16.04.2025 19,76 20,43 19,76 20,30 1,96% -
15.04.2025 19,24 19,98 19,24 19,91 3,37% -
14.04.2025 18,64 19,31 18,36 19,26 2,67% -
11.04.2025 18,57 19,02 18,44 18,76 1,30% -
10.04.2025 17,38 18,78 17,38 18,52 5,53% -
09.04.2025 17,86 18,05 17,31 17,55 -2,82% -
08.04.2025 18,16 18,22 17,80 18,06 1,75% -
07.04.2025 17,90 18,56 17,02 17,75 -1,93% -
04.04.2025 19,02 19,08 17,84 18,10 -4,59% -
03.04.2025 19,51 19,51 18,97 18,97 -2,92% -
02.04.2025 19,59 19,61 19,24 19,54 -0,31% -
01.04.2025 19,24 19,88 19,24 19,60 0,56% -
31.03.2025 19,97 20,05 19,38 19,49 -2,43% -
28.03.2025 20,68 20,73 19,98 19,98 -3,39% -
27.03.2025 20,73 20,78 20,43 20,68 -0,12% -
26.03.2025 20,85 20,98 20,68 20,70 -0,84% -
25.03.2025 20,65 21,15 20,65 20,88 0,24% -
24.03.2025 20,30 21,05 20,30 20,83 2,71% -
21.03.2025 20,90 21,05 20,18 20,28 -3,11% -
20.03.2025 21,10 21,23 20,68 20,93 -0,95% -
19.03.2025 20,90 21,20 20,80 21,13 0,96% -
18.03.2025 20,10 21,00 20,10 20,93 3,79% -
17.03.2025 19,47 20,18 19,39 20,16 3,17% -
14.03.2025 19,09 19,62 19,05 19,54 2,25% -
13.03.2025 19,60 19,93 18,90 19,11 -2,50% -
12.03.2025 20,50 20,73 19,58 19,60 -5,20% -
11.03.2025 20,50 20,83 20,43 20,68 0,24% -
10.03.2025 21,10 21,43 20,63 20,63 -3,17% -
07.03.2025 20,63 21,30 20,50 21,30 4,03% -
06.03.2025 19,35 20,80 19,35 20,48 5,43% -
05.03.2025 17,92 19,44 17,92 19,42 8,25% -
04.03.2025 18,15 18,15 17,90 17,94 -0,77% -
03.03.2025 17,82 18,32 17,80 18,08 1,29% -
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% -