44,050€
-0,79%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 44,40 | 44,73 | 43,98 | 44,05 | -1,34% | 390,00 |
| 18.04.2024 | 45,18 | 45,18 | 43,53 | 44,65 | -1,00% | 710,00 |
| 17.04.2024 | 45,83 | 45,85 | 44,98 | 45,10 | -1,31% | 250,00 |
| 16.04.2024 | 45,98 | 46,58 | 45,38 | 45,70 | -1,35% | - |
| 15.04.2024 | 47,95 | 47,98 | 46,33 | 46,33 | -3,09% | 1.825,00 |
| 12.04.2024 | 47,98 | 48,55 | 47,75 | 47,80 | 0,10% | 50,00 |
| 11.04.2024 | 47,78 | 48,35 | 47,38 | 47,75 | -0,10% | 3.200,00 |
| 10.04.2024 | 47,85 | 48,15 | 47,55 | 47,80 | -0,10% | - |
| 09.04.2024 | 48,55 | 48,75 | 47,50 | 47,85 | -1,34% | - |
| 08.04.2024 | 47,68 | 48,98 | 47,45 | 48,50 | 1,68% | 5.090,00 |
| 05.04.2024 | 46,98 | 47,73 | 46,48 | 47,70 | 1,33% | 630,00 |
| 04.04.2024 | 47,70 | 47,70 | 47,05 | 47,08 | -1,31% | 1.470,00 |
| 03.04.2024 | 48,50 | 48,63 | 47,23 | 47,70 | -1,09% | 6.600,00 |
| 02.04.2024 | 47,58 | 48,45 | 46,68 | 48,23 | 1,21% | 10.960,00 |
| 28.03.2024 | 47,58 | 47,80 | 46,90 | 47,65 | 0,63% | 1.040,00 |
| 27.03.2024 | 47,43 | 48,03 | 47,00 | 47,35 | 0,00% | 1.280,00 |
| 26.03.2024 | 47,95 | 48,35 | 46,45 | 47,35 | -1,25% | 6.760,00 |
| 25.03.2024 | 47,20 | 48,40 | 47,20 | 47,95 | 1,59% | - |
| 22.03.2024 | 47,73 | 47,75 | 46,95 | 47,20 | -1,05% | - |
| 21.03.2024 | 48,05 | 48,15 | 47,40 | 47,70 | -0,57% | 3.850,00 |
| 20.03.2024 | 49,33 | 49,33 | 47,35 | 47,98 | -2,79% | - |
| 19.03.2024 | 48,33 | 49,55 | 48,30 | 49,35 | 2,07% | 1.750,00 |
| 18.03.2024 | 48,03 | 48,58 | 47,93 | 48,35 | 0,57% | - |
| 15.03.2024 | 48,45 | 48,53 | 47,93 | 48,08 | -0,77% | 6.900,00 |
| 14.03.2024 | 48,28 | 48,73 | 48,10 | 48,45 | 0,36% | 1.334,00 |
| 13.03.2024 | 48,28 | 48,95 | 47,93 | 48,28 | 0,00% | - |
| 12.03.2024 | 47,65 | 48,33 | 47,35 | 48,28 | 1,47% | 1.100,00 |
| 11.03.2024 | 48,70 | 48,73 | 46,83 | 47,58 | -1,45% | 396,00 |
| 08.03.2024 | 49,08 | 49,10 | 48,25 | 48,28 | -1,63% | 1.715,00 |
| 07.03.2024 | 48,63 | 49,13 | 48,58 | 49,08 | 0,77% | - |
| 06.03.2024 | 48,50 | 48,75 | 48,10 | 48,70 | 0,67% | - |
| 05.03.2024 | 48,65 | 48,90 | 48,20 | 48,38 | -0,77% | 9.880,00 |
| 04.03.2024 | 49,53 | 49,68 | 48,75 | 48,75 | -1,56% | - |
| 01.03.2024 | 48,58 | 49,53 | 47,90 | 49,53 | 2,27% | 3.870,00 |
| 29.02.2024 | 48,43 | 48,48 | 48,05 | 48,43 | 0,00% | 24.000,00 |
| 28.02.2024 | 48,55 | 48,55 | 47,85 | 48,43 | -0,31% | 3.045,00 |
| 27.02.2024 | 48,23 | 48,70 | 47,65 | 48,58 | 0,73% | 1.396,00 |
| 26.02.2024 | 47,28 | 48,28 | 47,25 | 48,23 | 1,90% | 604,00 |
| 23.02.2024 | 47,43 | 47,55 | 47,10 | 47,33 | -0,37% | 1.974,00 |
| 22.02.2024 | 47,63 | 47,78 | 47,10 | 47,50 | -0,11% | 5.000,00 |
| 21.02.2024 | 46,98 | 47,55 | 46,38 | 47,55 | 1,49% | 8.124,00 |
| 20.02.2024 | 45,98 | 47,88 | 45,75 | 46,85 | 1,85% | 5.253,00 |
| 19.02.2024 | 45,93 | 46,00 | 45,30 | 46,00 | 0,27% | 18.300,00 |
| 16.02.2024 | 45,63 | 46,10 | 45,43 | 45,88 | 0,55% | 1.286,00 |
| 15.02.2024 | 45,30 | 45,73 | 45,23 | 45,63 | 0,77% | 3.280,00 |
| 14.02.2024 | 44,65 | 45,38 | 44,65 | 45,28 | 1,51% | 4.200,00 |
| 13.02.2024 | 45,58 | 45,63 | 44,53 | 44,60 | -2,03% | - |
| 12.02.2024 | 44,85 | 45,60 | 44,85 | 45,53 | 1,62% | - |
| 09.02.2024 | 45,28 | 45,45 | 44,80 | 44,80 | -1,05% | 2.800,00 |
| 08.02.2024 | 44,45 | 45,50 | 44,40 | 45,28 | 1,86% | - |
| 07.02.2024 | 44,18 | 44,50 | 44,08 | 44,45 | 0,62% | 2.900,00 |
| 06.02.2024 | 43,08 | 44,20 | 42,83 | 44,18 | 2,55% | - |
| 05.02.2024 | 42,98 | 43,40 | 42,65 | 43,08 | 0,12% | - |
| 02.02.2024 | 43,90 | 44,20 | 42,80 | 43,03 | -1,88% | - |
| 01.02.2024 | 44,60 | 44,75 | 43,78 | 43,85 | -1,68% | - |
| 31.01.2024 | 44,78 | 45,13 | 44,60 | 44,60 | -0,61% | - |
| 30.01.2024 | 44,38 | 45,48 | 44,30 | 44,88 | 1,01% | 705,00 |
| 29.01.2024 | 44,48 | 45,03 | 43,78 | 44,43 | -0,11% | - |
| 26.01.2024 | 43,98 | 44,60 | 43,80 | 44,48 | 0,91% | 1.050,00 |
| 25.01.2024 | 43,88 | 44,20 | 43,65 | 44,08 | 0,46% | 780,00 |
| 24.01.2024 | 44,65 | 44,70 | 43,65 | 43,88 | -1,35% | 6.150,00 |
| 23.01.2024 | 43,25 | 44,48 | 43,00 | 44,48 | 2,95% | 4.300,00 |
| 22.01.2024 | 42,43 | 43,55 | 42,05 | 43,20 | 2,01% | - |
| 19.01.2024 | 42,08 | 42,38 | 41,60 | 42,35 | 0,65% | - |
| 18.01.2024 | 41,78 | 42,40 | 41,68 | 42,08 | 0,72% | - |
| 17.01.2024 | 41,68 | 41,98 | 41,10 | 41,78 | -0,12% | - |
| 16.01.2024 | 41,88 | 42,28 | 41,78 | 41,83 | -0,36% | - |
| 15.01.2024 | 42,40 | 42,53 | 41,28 | 41,98 | -0,83% | 3.166,00 |
| 12.01.2024 | 41,83 | 42,33 | 41,63 | 42,33 | 1,20% | - |
| 11.01.2024 | 42,20 | 42,38 | 41,68 | 41,83 | -0,59% | - |
| 10.01.2024 | 42,15 | 42,30 | 41,63 | 42,08 | -0,47% | 9.900,00 |
| 09.01.2024 | 42,40 | 42,53 | 41,95 | 42,28 | -0,47% | - |
| 08.01.2024 | 42,48 | 42,58 | 41,45 | 42,48 | 0,30% | 14.100,00 |
| 05.01.2024 | 42,18 | 42,73 | 41,45 | 42,35 | 0,24% | - |
| 04.01.2024 | 42,28 | 42,40 | 41,55 | 42,25 | -0,18% | - |
| 03.01.2024 | 43,83 | 44,23 | 42,05 | 42,33 | -3,48% | 220,00 |
| 02.01.2024 | 44,10 | 44,38 | 43,40 | 43,85 | -0,57% | 2.300,00 |
| 29.12.2023 | 43,93 | 44,68 | 43,90 | 44,10 | 0,46% | - |
| 28.12.2023 | 44,15 | 44,30 | 43,45 | 43,90 | -0,51% | 3.500,00 |
| 27.12.2023 | 44,30 | 44,48 | 43,80 | 44,13 | -0,34% | 320,00 |
| 22.12.2023 | 44,55 | 44,63 | 44,03 | 44,28 | -0,78% | 1.792,00 |
| 21.12.2023 | 44,00 | 45,00 | 43,88 | 44,63 | 1,25% | 1.900,00 |
| 20.12.2023 | 43,33 | 44,25 | 43,25 | 44,08 | 1,50% | - |
| 19.12.2023 | 43,20 | 43,43 | 42,88 | 43,43 | 0,99% | - |
| 18.12.2023 | 43,73 | 43,88 | 42,78 | 43,00 | -1,49% | 3.160,00 |
| 15.12.2023 | 43,45 | 43,88 | 43,03 | 43,65 | 0,52% | - |
| 14.12.2023 | 42,73 | 43,65 | 41,88 | 43,43 | 1,76% | - |
| 13.12.2023 | 42,35 | 44,75 | 41,80 | 42,68 | 0,71% | 640,00 |
| 12.12.2023 | 43,38 | 43,63 | 41,70 | 42,38 | -2,42% | 4.170,00 |
| 11.12.2023 | 42,63 | 43,43 | 42,45 | 43,43 | 1,88% | 12.138,00 |
| 08.12.2023 | 41,03 | 43,45 | 40,88 | 42,63 | 4,47% | 25.330,00 |
| 07.12.2023 | 40,55 | 41,15 | 40,43 | 40,80 | 0,62% | 16.766,00 |
| 06.12.2023 | 40,95 | 41,00 | 40,50 | 40,55 | -0,92% | - |
| 05.12.2023 | 40,95 | 41,20 | 40,68 | 40,93 | -0,24% | 12.291,00 |
| 04.12.2023 | 41,68 | 41,75 | 40,75 | 41,03 | -1,56% | - |
| 01.12.2023 | 41,68 | 42,03 | 41,45 | 41,68 | 0,12% | 4.223,00 |
| 30.11.2023 | 41,83 | 41,95 | 41,15 | 41,63 | -0,36% | - |
| 29.11.2023 | 41,55 | 42,13 | 41,10 | 41,78 | 0,84% | - |
| 28.11.2023 | 41,63 | 41,63 | 40,70 | 41,43 | -0,48% | - |
| 27.11.2023 | 42,08 | 42,15 | 41,25 | 41,63 | -0,89% | 3.800,00 |