64,550€
-0,69%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 64,95 | 65,85 | 63,85 | 64,50 | -0,92% | 5.115,00 |
| 18.02.2026 | 64,30 | 65,20 | 64,00 | 65,10 | 1,40% | 645,00 |
| 17.02.2026 | 65,20 | 65,55 | 63,65 | 64,20 | -1,83% | 195,00 |
| 16.02.2026 | 65,15 | 66,10 | 64,65 | 65,40 | 0,62% | - |
| 13.02.2026 | 65,80 | 66,10 | 64,50 | 65,00 | -1,07% | - |
| 12.02.2026 | 66,95 | 67,70 | 65,55 | 65,70 | -1,72% | - |
| 11.02.2026 | 66,45 | 67,10 | 66,10 | 66,85 | 0,75% | 2.300,00 |
| 10.02.2026 | 65,75 | 67,25 | 65,75 | 66,35 | 0,76% | - |
| 09.02.2026 | 64,65 | 65,85 | 64,60 | 65,85 | 1,78% | - |
| 06.02.2026 | 64,05 | 65,25 | 63,85 | 64,70 | 1,01% | - |
| 05.02.2026 | 64,90 | 65,20 | 63,90 | 64,05 | -1,23% | 2.655,00 |
| 04.02.2026 | 64,10 | 65,90 | 63,80 | 64,85 | 0,93% | 230,00 |
| 03.02.2026 | 63,95 | 64,35 | 63,55 | 64,25 | 0,63% | 5.100,00 |
| 02.02.2026 | 62,10 | 63,90 | 61,65 | 63,85 | 2,57% | 750,00 |
| 30.01.2026 | 63,25 | 63,70 | 62,20 | 62,25 | -1,74% | - |
| 29.01.2026 | 63,70 | 64,00 | 63,10 | 63,35 | -0,71% | 3.178,00 |
| 28.01.2026 | 62,55 | 64,50 | 62,40 | 63,80 | 2,16% | 313,00 |
| 27.01.2026 | 63,50 | 63,75 | 62,45 | 62,45 | -1,58% | 1.000,00 |
| 26.01.2026 | 63,75 | 64,10 | 62,55 | 63,45 | 0,55% | 1.014,00 |
| 23.01.2026 | 62,35 | 63,40 | 62,05 | 63,10 | 2,10% | 1.303,00 |
| 22.01.2026 | 60,95 | 62,70 | 60,20 | 61,80 | 2,15% | 1.525,00 |
| 21.01.2026 | 58,40 | 60,55 | 57,95 | 60,50 | 3,68% | 520,00 |
| 20.01.2026 | 59,65 | 59,80 | 57,70 | 58,35 | -2,67% | 2.200,00 |
| 19.01.2026 | 61,15 | 61,15 | 59,75 | 59,95 | -2,60% | 4.480,00 |
| 16.01.2026 | 60,55 | 62,25 | 60,40 | 61,55 | 1,74% | 4.110,00 |
| 15.01.2026 | 59,20 | 60,95 | 59,05 | 60,50 | 2,20% | 180,00 |
| 14.01.2026 | 59,20 | 59,40 | 58,60 | 59,20 | -0,08% | 1.545,00 |
| 13.01.2026 | 59,15 | 59,30 | 58,45 | 59,25 | 0,42% | 780,00 |
| 12.01.2026 | 59,75 | 59,85 | 58,70 | 59,00 | -0,34% | 156,00 |
| 09.01.2026 | 57,00 | 59,70 | 57,00 | 59,20 | 4,23% | 1.320,00 |
| 08.01.2026 | 56,45 | 57,55 | 56,35 | 56,80 | 0,89% | - |
| 07.01.2026 | 55,00 | 56,95 | 55,00 | 56,30 | 1,81% | 4.600,00 |
| 06.01.2026 | 54,25 | 55,60 | 54,10 | 55,30 | 2,41% | 870,00 |
| 05.01.2026 | 54,40 | 54,55 | 53,50 | 54,00 | 0,93% | - |
| 02.01.2026 | 53,90 | 53,95 | 52,85 | 53,50 | -0,93% | - |
| 30.12.2025 | 53,20 | 54,10 | 53,00 | 54,00 | 1,31% | 3.150,00 |
| 29.12.2025 | 53,35 | 53,65 | 52,70 | 53,30 | 0,38% | 6.464,00 |
| 23.12.2025 | 53,35 | 53,90 | 52,90 | 53,10 | 0,00% | 6.602,00 |
| 22.12.2025 | 54,25 | 54,70 | 53,10 | 53,10 | -1,85% | - |
| 19.12.2025 | 53,80 | 54,60 | 53,55 | 54,10 | 0,93% | - |
| 18.12.2025 | 52,00 | 53,85 | 51,95 | 53,60 | 3,47% | - |
| 17.12.2025 | 52,70 | 52,80 | 51,75 | 51,80 | -1,52% | 1.200,00 |
| 16.12.2025 | 52,95 | 53,20 | 52,30 | 52,60 | -1,03% | - |
| 15.12.2025 | 54,15 | 54,25 | 52,40 | 53,15 | -1,39% | 2.100,00 |
| 12.12.2025 | 54,50 | 54,95 | 53,90 | 53,90 | -0,92% | 5.400,00 |
| 11.12.2025 | 53,20 | 55,15 | 53,20 | 54,40 | 1,87% | 3.440,00 |
| 10.12.2025 | 51,70 | 53,90 | 51,55 | 53,40 | 3,49% | 4.700,00 |
| 09.12.2025 | 48,83 | 52,50 | 48,80 | 51,60 | 6,39% | 2.279,00 |
| 08.12.2025 | 52,00 | 52,65 | 48,23 | 48,50 | -6,82% | 2.030,00 |
| 05.12.2025 | 52,40 | 52,65 | 51,90 | 52,05 | -0,29% | - |
| 04.12.2025 | 51,55 | 52,90 | 51,45 | 52,20 | 1,95% | 4.200,00 |
| 03.12.2025 | 51,85 | 52,30 | 51,10 | 51,20 | -0,78% | - |
| 02.12.2025 | 51,85 | 52,05 | 51,40 | 51,60 | -0,19% | - |
| 01.12.2025 | 51,70 | 52,15 | 50,80 | 51,70 | 0,00% | - |
| 28.11.2025 | 51,40 | 51,95 | 51,10 | 51,70 | 0,98% | - |
| 27.11.2025 | 50,75 | 51,60 | 50,65 | 51,20 | 1,19% | 1.930,00 |
| 26.11.2025 | 51,10 | 51,30 | 50,20 | 50,60 | -0,69% | - |
| 25.11.2025 | 50,15 | 51,10 | 49,80 | 50,95 | 1,60% | - |
| 24.11.2025 | 49,45 | 51,05 | 49,35 | 50,15 | 2,14% | - |
| 21.11.2025 | 49,40 | 49,48 | 48,38 | 49,10 | -0,10% | - |
| 20.11.2025 | 50,30 | 50,40 | 49,15 | 49,15 | -1,40% | - |
| 19.11.2025 | 50,35 | 50,45 | 49,00 | 49,85 | -0,70% | - |
| 18.11.2025 | 50,40 | 51,25 | 49,83 | 50,20 | -0,89% | - |
| 17.11.2025 | 52,60 | 52,80 | 50,60 | 50,65 | -3,15% | - |
| 14.11.2025 | 53,90 | 53,90 | 52,05 | 52,30 | -2,97% | 2.120,00 |
| 13.11.2025 | 49,05 | 54,65 | 48,98 | 53,90 | 9,89% | - |
| 12.11.2025 | 48,58 | 49,60 | 48,38 | 49,05 | 1,55% | 3.600,00 |
| 11.11.2025 | 49,15 | 49,73 | 48,30 | 48,30 | -1,23% | - |
| 10.11.2025 | 48,85 | 50,50 | 48,80 | 48,90 | 0,62% | - |
| 07.11.2025 | 48,65 | 49,40 | 48,38 | 48,60 | 0,21% | - |
| 06.11.2025 | 48,83 | 49,20 | 48,50 | 48,50 | -0,67% | - |
| 05.11.2025 | 49,08 | 49,75 | 48,60 | 48,83 | -0,36% | - |
| 04.11.2025 | 50,65 | 50,85 | 48,95 | 49,00 | -3,83% | 4.325,00 |
| 03.11.2025 | 50,55 | 51,10 | 50,10 | 50,95 | 1,29% | 768,00 |
| 31.10.2025 | 51,45 | 51,95 | 50,20 | 50,30 | -1,95% | - |
| 30.10.2025 | 51,45 | 51,90 | 50,85 | 51,30 | 0,20% | 1.128,00 |
| 29.10.2025 | 52,30 | 52,40 | 51,20 | 51,20 | -1,73% | - |
| 28.10.2025 | 51,95 | 54,78 | 51,50 | 52,10 | 0,58% | 3.500,00 |
| 27.10.2025 | 52,40 | 52,60 | 51,80 | 51,80 | -0,77% | 1.248,00 |
| 24.10.2025 | 52,40 | 52,80 | 52,20 | 52,20 | 0,19% | - |
| 23.10.2025 | 50,50 | 52,70 | 50,38 | 52,10 | 1,46% | 7.260,00 |
| 22.10.2025 | 51,15 | 51,50 | 50,15 | 51,35 | 0,20% | 720,00 |
| 21.10.2025 | 51,45 | 51,90 | 50,15 | 51,25 | 0,69% | 5.040,00 |
| 20.10.2025 | 51,10 | 51,60 | 50,08 | 50,90 | 0,20% | 2.700,00 |
| 17.10.2025 | 50,50 | 51,20 | 49,95 | 50,80 | 0,40% | 1.020,00 |
| 16.10.2025 | 49,85 | 51,60 | 49,60 | 50,60 | 2,02% | 839,00 |
| 15.10.2025 | 50,18 | 50,65 | 49,58 | 49,60 | -0,60% | 9.368,00 |
| 14.10.2025 | 51,45 | 51,55 | 49,90 | 49,90 | -3,39% | 1.860,00 |
| 13.10.2025 | 50,55 | 52,20 | 50,40 | 51,65 | 3,30% | 5.160,00 |
| 10.10.2025 | 52,05 | 52,10 | 49,75 | 50,00 | -3,47% | - |
| 09.10.2025 | 51,50 | 52,20 | 51,50 | 51,80 | 0,58% | 450,00 |
| 08.10.2025 | 51,35 | 51,80 | 51,20 | 51,50 | 0,59% | - |
| 07.10.2025 | 51,45 | 51,90 | 51,05 | 51,20 | -0,78% | - |
| 06.10.2025 | 51,50 | 51,70 | 50,60 | 51,60 | 0,68% | 3.020,00 |
| 03.10.2025 | 50,50 | 51,25 | 49,83 | 51,25 | 2,09% | 5.400,00 |
| 02.10.2025 | 51,05 | 51,20 | 49,95 | 50,20 | -1,18% | 3.520,00 |
| 01.10.2025 | 49,55 | 51,15 | 49,25 | 50,80 | 2,63% | 2.340,00 |
| 30.09.2025 | 49,65 | 49,98 | 49,30 | 49,50 | -0,35% | 2.300,00 |
| 29.09.2025 | 50,15 | 50,70 | 49,58 | 49,68 | -0,35% | - |
| 26.09.2025 | 50,40 | 50,85 | 49,85 | 49,85 | -0,99% | - |