51,800€
0,58%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 51,40 | 52,30 | 51,25 | 51,80 | 0,39% | - |
| 01.04.2025 | 52,20 | 52,95 | 51,50 | 51,60 | -1,15% | - |
| 31.03.2025 | 53,60 | 53,75 | 51,35 | 52,20 | -3,42% | - |
| 28.03.2025 | 55,05 | 55,60 | 53,80 | 54,05 | -2,17% | 972,00 |
| 27.03.2025 | 53,95 | 55,25 | 53,45 | 55,25 | 1,01% | 324,00 |
| 26.03.2025 | 52,35 | 55,50 | 52,10 | 54,70 | 5,09% | 2.561,00 |
| 25.03.2025 | 50,95 | 52,90 | 50,60 | 52,05 | 1,86% | 2.353,00 |
| 24.03.2025 | 50,25 | 51,10 | 50,13 | 51,10 | 2,00% | 720,00 |
| 21.03.2025 | 50,35 | 50,75 | 49,48 | 50,10 | -0,60% | 580,00 |
| 20.03.2025 | 51,45 | 51,50 | 50,20 | 50,40 | -2,33% | - |
| 19.03.2025 | 52,00 | 52,10 | 50,80 | 51,60 | -0,86% | 3.140,00 |
| 18.03.2025 | 50,50 | 52,10 | 49,85 | 52,05 | 2,97% | 350,00 |
| 17.03.2025 | 49,85 | 50,55 | 49,58 | 50,55 | 0,85% | 2.150,00 |
| 14.03.2025 | 49,25 | 50,40 | 48,68 | 50,13 | 2,04% | 4.460,00 |
| 13.03.2025 | 50,70 | 50,85 | 49,05 | 49,13 | -3,30% | - |
| 12.03.2025 | 50,45 | 51,25 | 50,08 | 50,80 | 0,69% | - |
| 11.03.2025 | 50,70 | 51,70 | 50,10 | 50,45 | -0,30% | 4.500,00 |
| 10.03.2025 | 54,20 | 54,30 | 50,50 | 50,60 | -6,73% | 6.250,00 |
| 07.03.2025 | 49,83 | 54,40 | 49,80 | 54,25 | 8,88% | 1.950,00 |
| 06.03.2025 | 48,80 | 51,60 | 48,73 | 49,83 | 2,26% | 799,00 |
| 05.03.2025 | 46,90 | 49,50 | 46,53 | 48,73 | 3,45% | 4.884,00 |
| 04.03.2025 | 48,23 | 48,50 | 45,75 | 47,10 | -2,43% | - |
| 03.03.2025 | 48,38 | 49,48 | 48,18 | 48,28 | 0,05% | 6.075,00 |
| 28.02.2025 | 48,48 | 48,83 | 47,83 | 48,25 | -0,77% | 1.017,00 |
| 27.02.2025 | 48,75 | 48,98 | 48,43 | 48,63 | -0,15% | 760,00 |
| 26.02.2025 | 47,68 | 49,33 | 47,55 | 48,70 | 2,42% | - |
| 25.02.2025 | 48,75 | 48,83 | 47,03 | 47,55 | -2,41% | 559,00 |
| 24.02.2025 | 48,55 | 49,45 | 48,30 | 48,73 | 1,19% | - |
| 21.02.2025 | 48,28 | 49,05 | 48,10 | 48,15 | -0,21% | - |
| 20.02.2025 | 49,73 | 49,80 | 47,75 | 48,25 | -2,97% | 4.320,00 |
| 19.02.2025 | 51,80 | 51,80 | 49,50 | 49,73 | -4,10% | 5.108,00 |
| 18.02.2025 | 49,78 | 51,85 | 49,78 | 51,85 | 4,06% | 10.100,00 |
| 17.02.2025 | 50,25 | 50,55 | 49,80 | 49,83 | -0,75% | - |
| 14.02.2025 | 48,85 | 51,05 | 48,85 | 50,20 | 2,71% | 650,00 |
| 13.02.2025 | 49,65 | 49,85 | 48,80 | 48,88 | -1,26% | 1.250,00 |
| 12.02.2025 | 48,78 | 49,63 | 48,55 | 49,50 | 1,54% | 1.300,00 |
| 11.02.2025 | 48,80 | 49,38 | 48,58 | 48,75 | -0,31% | 1.500,00 |
| 10.02.2025 | 47,33 | 48,90 | 46,98 | 48,90 | 3,49% | - |
| 07.02.2025 | 47,58 | 47,80 | 47,03 | 47,25 | -0,79% | - |
| 06.02.2025 | 47,88 | 48,08 | 47,28 | 47,63 | -0,47% | - |
| 05.02.2025 | 48,60 | 49,15 | 47,43 | 47,85 | -1,80% | 8.076,00 |
| 04.02.2025 | 46,88 | 48,83 | 46,83 | 48,73 | 4,00% | 5.328,00 |
| 03.02.2025 | 45,95 | 46,90 | 44,30 | 46,85 | 0,86% | 13.150,00 |
| 31.01.2025 | 45,98 | 46,98 | 45,33 | 46,45 | 0,54% | 4.800,00 |
| 30.01.2025 | 45,98 | 47,08 | 45,88 | 46,20 | 0,49% | - |
| 29.01.2025 | 45,70 | 46,40 | 45,40 | 45,98 | 0,66% | - |
| 28.01.2025 | 45,08 | 46,00 | 45,00 | 45,68 | 1,27% | - |
| 27.01.2025 | 45,15 | 45,63 | 44,33 | 45,10 | -0,50% | - |
| 24.01.2025 | 44,43 | 45,53 | 44,35 | 45,33 | 2,03% | - |
| 23.01.2025 | 44,70 | 45,28 | 44,33 | 44,43 | -0,67% | - |
| 22.01.2025 | 43,43 | 45,83 | 43,38 | 44,73 | 2,99% | - |
| 21.01.2025 | 42,85 | 43,50 | 42,78 | 43,43 | 1,11% | - |
| 20.01.2025 | 42,85 | 43,10 | 42,75 | 42,95 | 0,12% | - |
| 17.01.2025 | 43,40 | 44,73 | 42,33 | 42,90 | -1,10% | 9.178,00 |
| 16.01.2025 | 44,05 | 46,05 | 43,35 | 43,38 | -1,59% | - |
| 15.01.2025 | 43,43 | 44,10 | 42,75 | 44,08 | 1,50% | - |
| 14.01.2025 | 43,83 | 44,05 | 42,93 | 43,43 | -0,91% | - |
| 13.01.2025 | 44,73 | 44,85 | 43,53 | 43,83 | -2,23% | - |
| 10.01.2025 | 46,15 | 46,33 | 43,50 | 44,83 | -2,98% | 1.362,00 |
| 09.01.2025 | 46,43 | 46,68 | 46,20 | 46,20 | -0,59% | - |
| 08.01.2025 | 46,60 | 46,73 | 46,38 | 46,48 | -0,32% | - |
| 07.01.2025 | 45,80 | 46,63 | 45,58 | 46,63 | 1,75% | - |
| 06.01.2025 | 44,98 | 46,13 | 44,90 | 45,83 | 2,12% | - |
| 03.01.2025 | 45,20 | 45,43 | 44,13 | 44,88 | -1,10% | - |
| 02.01.2025 | 45,38 | 45,68 | 44,65 | 45,38 | 0,11% | - |
| 30.12.2024 | 44,78 | 45,53 | 44,68 | 45,33 | 1,17% | - |
| 27.12.2024 | 44,65 | 45,30 | 44,40 | 44,80 | 0,67% | - |
| 23.12.2024 | 43,40 | 44,50 | 43,40 | 44,50 | 1,71% | - |
| 20.12.2024 | 43,08 | 44,48 | 43,03 | 43,75 | 1,33% | - |
| 19.12.2024 | 43,05 | 43,60 | 43,03 | 43,18 | 0,17% | - |
| 18.12.2024 | 43,38 | 44,13 | 43,10 | 43,10 | -0,63% | 680,00 |
| 17.12.2024 | 43,28 | 43,93 | 43,00 | 43,38 | 0,12% | - |
| 16.12.2024 | 43,45 | 43,90 | 43,10 | 43,33 | -0,35% | - |
| 13.12.2024 | 44,45 | 44,48 | 43,43 | 43,48 | -2,19% | - |
| 12.12.2024 | 44,13 | 45,18 | 44,00 | 44,45 | 0,62% | 9.450,00 |
| 11.12.2024 | 43,53 | 44,20 | 43,48 | 44,18 | 1,61% | - |
| 10.12.2024 | 42,60 | 43,75 | 42,55 | 43,48 | 1,81% | - |
| 09.12.2024 | 41,88 | 42,78 | 41,80 | 42,70 | 1,79% | - |
| 06.12.2024 | 41,88 | 42,93 | 41,33 | 41,95 | 0,12% | 7.200,00 |
| 05.12.2024 | 41,50 | 42,10 | 41,18 | 41,90 | 0,84% | - |
| 04.12.2024 | 41,25 | 42,55 | 41,08 | 41,55 | 0,73% | - |
| 03.12.2024 | 41,50 | 41,73 | 41,20 | 41,25 | -0,72% | - |
| 02.12.2024 | 41,43 | 42,23 | 41,30 | 41,55 | -0,12% | - |
| 29.11.2024 | 41,38 | 41,65 | 41,05 | 41,60 | 0,54% | 3.200,00 |
| 28.11.2024 | 41,48 | 41,93 | 41,15 | 41,38 | -0,12% | - |
| 27.11.2024 | 41,50 | 41,80 | 41,28 | 41,43 | -0,30% | - |
| 26.11.2024 | 42,13 | 42,18 | 41,48 | 41,55 | -1,66% | - |
| 25.11.2024 | 41,80 | 42,50 | 41,73 | 42,25 | 1,02% | - |
| 22.11.2024 | 41,60 | 41,98 | 41,38 | 41,83 | 0,42% | - |
| 21.11.2024 | 41,65 | 41,70 | 41,25 | 41,65 | 0,00% | - |
| 20.11.2024 | 41,78 | 41,95 | 41,38 | 41,65 | 0,06% | - |
| 19.11.2024 | 42,35 | 42,48 | 41,33 | 41,63 | -1,36% | 13.851,00 |
| 18.11.2024 | 42,35 | 42,38 | 41,65 | 42,20 | -0,12% | 4.400,00 |
| 15.11.2024 | 42,55 | 42,85 | 41,93 | 42,25 | -1,05% | - |
| 14.11.2024 | 41,95 | 43,30 | 41,93 | 42,70 | 1,55% | 1.300,00 |
| 13.11.2024 | 42,00 | 42,60 | 41,90 | 42,05 | -0,24% | - |
| 12.11.2024 | 42,30 | 42,80 | 42,00 | 42,15 | -0,94% | - |
| 11.11.2024 | 42,45 | 43,08 | 42,23 | 42,55 | 0,24% | - |
| 08.11.2024 | 43,05 | 43,15 | 42,13 | 42,45 | -1,62% | - |
| 07.11.2024 | 42,45 | 43,48 | 42,20 | 43,15 | 1,65% | - |