52,300€
0,77%
Echtzeit-Aktienkurs JOST WERKE SE INH. O.N.
Bid:
Ask:
Aktienkurse zur JOST WERKE SE INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 52,05 | 52,70 | 51,45 | 52,30 | 0,38% | - |
| 28.08.2025 | 51,35 | 52,70 | 51,30 | 52,10 | 1,76% | 5.600,00 |
| 27.08.2025 | 52,05 | 53,45 | 51,20 | 51,20 | -1,54% | 1.175,00 |
| 26.08.2025 | 52,35 | 52,45 | 51,35 | 52,00 | -0,67% | 2.500,00 |
| 25.08.2025 | 53,55 | 53,55 | 52,00 | 52,35 | -2,42% | 1.700,00 |
| 22.08.2025 | 52,50 | 53,75 | 51,90 | 53,65 | 2,19% | 7.504,00 |
| 21.08.2025 | 52,65 | 52,85 | 51,70 | 52,50 | -0,19% | 875,00 |
| 20.08.2025 | 53,70 | 54,10 | 52,55 | 52,60 | -2,77% | 1.014,00 |
| 19.08.2025 | 51,45 | 54,70 | 51,40 | 54,10 | 5,15% | 3.790,00 |
| 18.08.2025 | 51,75 | 52,30 | 51,10 | 51,45 | -0,58% | 4.800,00 |
| 15.08.2025 | 53,20 | 53,35 | 50,80 | 51,75 | -2,45% | - |
| 14.08.2025 | 51,35 | 54,85 | 51,20 | 53,05 | 3,11% | - |
| 13.08.2025 | 50,85 | 52,85 | 50,75 | 51,45 | 1,28% | - |
| 12.08.2025 | 51,05 | 53,25 | 50,10 | 50,80 | -0,49% | 350,00 |
| 11.08.2025 | 51,60 | 52,70 | 50,60 | 51,05 | -0,97% | - |
| 08.08.2025 | 50,75 | 51,60 | 50,45 | 51,55 | 1,48% | 8.775,00 |
| 07.08.2025 | 50,00 | 51,30 | 49,85 | 50,80 | 1,75% | - |
| 06.08.2025 | 50,18 | 51,35 | 49,60 | 49,93 | -0,20% | - |
| 05.08.2025 | 49,23 | 50,85 | 49,03 | 50,03 | 1,73% | - |
| 04.08.2025 | 49,35 | 49,43 | 48,60 | 49,18 | -0,10% | 1.360,00 |
| 01.08.2025 | 51,50 | 51,60 | 49,20 | 49,23 | -4,70% | - |
| 31.07.2025 | 52,00 | 52,40 | 50,75 | 51,65 | -0,58% | 8.400,00 |
| 30.07.2025 | 52,10 | 52,20 | 51,80 | 51,95 | -0,38% | - |
| 29.07.2025 | 52,05 | 53,80 | 51,85 | 52,15 | 0,19% | - |
| 28.07.2025 | 51,85 | 54,40 | 51,70 | 52,05 | 0,10% | - |
| 25.07.2025 | 53,10 | 53,15 | 51,70 | 52,00 | -2,26% | 2.100,00 |
| 24.07.2025 | 53,60 | 53,60 | 51,80 | 53,20 | -0,65% | 3.100,00 |
| 23.07.2025 | 53,25 | 53,90 | 52,40 | 53,55 | 1,13% | - |
| 22.07.2025 | 53,15 | 53,20 | 52,00 | 52,95 | -0,47% | - |
| 21.07.2025 | 52,65 | 53,75 | 52,60 | 53,20 | 1,04% | 2.295,00 |
| 18.07.2025 | 53,05 | 53,60 | 52,30 | 52,65 | -0,66% | - |
| 17.07.2025 | 53,80 | 53,90 | 52,20 | 53,00 | -1,40% | - |
| 16.07.2025 | 55,70 | 55,95 | 52,85 | 53,75 | -3,59% | - |
| 15.07.2025 | 55,40 | 56,00 | 55,05 | 55,75 | 0,63% | 1.612,00 |
| 14.07.2025 | 55,50 | 55,80 | 54,90 | 55,40 | -0,54% | 748,00 |
| 11.07.2025 | 56,15 | 56,65 | 55,45 | 55,70 | -0,98% | 1.120,00 |
| 10.07.2025 | 54,95 | 56,25 | 54,15 | 56,25 | 2,27% | - |
| 09.07.2025 | 55,50 | 56,30 | 54,80 | 55,00 | -0,99% | 800,00 |
| 08.07.2025 | 53,65 | 55,75 | 53,30 | 55,55 | 3,64% | 1.176,00 |
| 07.07.2025 | 54,40 | 54,40 | 53,20 | 53,60 | -1,29% | 3.500,00 |
| 04.07.2025 | 53,45 | 54,45 | 53,15 | 54,30 | 1,40% | - |
| 03.07.2025 | 53,50 | 54,10 | 53,30 | 53,55 | 0,19% | 2.057,00 |
| 02.07.2025 | 53,55 | 54,35 | 52,95 | 53,45 | -0,19% | 489,00 |
| 01.07.2025 | 53,80 | 53,85 | 52,70 | 53,55 | -0,46% | - |
| 30.06.2025 | 51,95 | 54,30 | 51,85 | 53,80 | 3,66% | 1.100,00 |
| 27.06.2025 | 51,20 | 52,20 | 51,00 | 51,90 | 1,37% | - |
| 26.06.2025 | 51,15 | 51,65 | 50,05 | 51,20 | 0,20% | 2.040,00 |
| 25.06.2025 | 51,95 | 52,05 | 51,10 | 51,10 | -1,54% | - |
| 24.06.2025 | 50,30 | 52,30 | 50,15 | 51,90 | 3,70% | 4.386,00 |
| 23.06.2025 | 51,35 | 51,55 | 50,03 | 50,05 | -2,63% | - |
| 20.06.2025 | 50,85 | 51,70 | 50,55 | 51,40 | 1,58% | 1.250,00 |
| 19.06.2025 | 51,15 | 51,30 | 50,50 | 50,60 | -1,46% | - |
| 18.06.2025 | 51,20 | 51,65 | 50,80 | 51,35 | 0,29% | - |
| 17.06.2025 | 51,75 | 52,15 | 51,15 | 51,20 | -1,16% | - |
| 16.06.2025 | 52,25 | 52,75 | 51,35 | 51,80 | -0,77% | - |
| 13.06.2025 | 52,25 | 52,95 | 52,05 | 52,20 | -1,04% | - |
| 12.06.2025 | 52,30 | 52,95 | 51,75 | 52,75 | 0,67% | 400,00 |
| 11.06.2025 | 51,80 | 52,80 | 51,70 | 52,40 | 1,16% | - |
| 10.06.2025 | 51,35 | 52,00 | 51,15 | 51,80 | 0,88% | - |
| 09.06.2025 | 51,45 | 51,70 | 51,25 | 51,35 | -0,77% | 3.100,00 |
| 06.06.2025 | 52,45 | 52,50 | 51,45 | 51,75 | -1,99% | 54,00 |
| 05.06.2025 | 51,70 | 52,95 | 51,10 | 52,80 | 2,13% | - |
| 04.06.2025 | 51,15 | 51,75 | 51,00 | 51,70 | 1,27% | - |
| 03.06.2025 | 51,00 | 51,20 | 50,30 | 51,05 | 0,29% | - |
| 02.06.2025 | 50,85 | 51,30 | 50,30 | 50,90 | -0,10% | - |
| 30.05.2025 | 51,10 | 51,50 | 50,50 | 50,95 | -0,29% | 5.600,00 |
| 29.05.2025 | 51,65 | 51,80 | 51,00 | 51,10 | -0,49% | - |
| 28.05.2025 | 50,60 | 51,60 | 50,45 | 51,35 | 1,28% | - |
| 27.05.2025 | 51,85 | 51,95 | 50,35 | 50,70 | -2,31% | - |
| 26.05.2025 | 51,40 | 51,90 | 51,20 | 51,90 | 2,17% | - |
| 23.05.2025 | 51,05 | 51,90 | 50,13 | 50,80 | -0,39% | - |
| 22.05.2025 | 51,00 | 51,65 | 50,90 | 51,00 | 0,00% | - |
| 21.05.2025 | 53,30 | 53,40 | 51,00 | 51,00 | -4,58% | 3.800,00 |
| 20.05.2025 | 53,40 | 53,95 | 52,15 | 53,45 | -0,09% | - |
| 19.05.2025 | 54,00 | 54,20 | 53,10 | 53,50 | -1,29% | - |
| 16.05.2025 | 55,05 | 55,40 | 53,80 | 54,20 | -1,54% | - |
| 15.05.2025 | 54,45 | 57,15 | 53,05 | 55,05 | 1,01% | 546,00 |
| 14.05.2025 | 55,40 | 55,60 | 54,10 | 54,50 | -1,62% | - |
| 13.05.2025 | 53,65 | 55,45 | 53,40 | 55,40 | 3,07% | - |
| 12.05.2025 | 53,30 | 55,00 | 53,00 | 53,75 | 0,94% | - |
| 09.05.2025 | 53,20 | 53,75 | 53,00 | 53,25 | -2,47% | - |
| 08.05.2025 | 52,55 | 55,15 | 52,10 | 54,60 | 4,30% | 1.184,00 |
| 07.05.2025 | 51,75 | 52,45 | 51,60 | 52,35 | 1,36% | - |
| 06.05.2025 | 51,80 | 52,30 | 50,90 | 51,65 | -0,39% | - |
| 05.05.2025 | 51,85 | 52,25 | 51,15 | 51,85 | 0,00% | - |
| 02.05.2025 | 49,93 | 51,90 | 49,78 | 51,85 | 4,17% | 2.547,00 |
| 30.04.2025 | 50,15 | 50,15 | 49,28 | 49,78 | -1,53% | 759,00 |
| 29.04.2025 | 50,70 | 51,50 | 50,25 | 50,55 | -0,30% | 900,00 |
| 28.04.2025 | 49,88 | 50,90 | 49,85 | 50,70 | 1,50% | - |
| 25.04.2025 | 49,28 | 50,10 | 48,98 | 49,95 | 1,58% | - |
| 24.04.2025 | 48,93 | 49,43 | 48,18 | 49,18 | 0,51% | 10.400,00 |
| 23.04.2025 | 48,08 | 49,13 | 47,48 | 48,93 | 2,51% | - |
| 22.04.2025 | 48,20 | 48,88 | 47,05 | 47,73 | -1,34% | - |
| 17.04.2025 | 48,80 | 48,90 | 48,25 | 48,38 | -0,31% | - |
| 16.04.2025 | 49,00 | 49,28 | 48,03 | 48,53 | -1,92% | 6.800,00 |
| 15.04.2025 | 49,45 | 50,25 | 49,28 | 49,48 | 0,00% | 5.300,00 |
| 14.04.2025 | 47,53 | 49,58 | 47,43 | 49,48 | 4,43% | 1.597,00 |
| 11.04.2025 | 46,95 | 48,03 | 45,98 | 47,38 | 1,39% | - |
| 10.04.2025 | 47,80 | 48,30 | 46,10 | 46,73 | -1,68% | - |
| 09.04.2025 | 45,40 | 47,68 | 44,43 | 47,53 | 3,71% | - |