44,150€
1,38%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 42,45 | 43,20 | 42,03 | 42,45 | -0,47% | - |
| 05.11.2024 | 43,10 | 43,13 | 42,15 | 42,65 | -0,93% | - |
| 04.11.2024 | 42,78 | 43,25 | 42,60 | 43,05 | 0,82% | - |
| 01.11.2024 | 43,25 | 43,30 | 42,70 | 42,70 | -1,50% | - |
| 31.10.2024 | 43,10 | 43,35 | 42,73 | 43,35 | 0,12% | - |
| 30.10.2024 | 43,75 | 43,90 | 42,75 | 43,30 | -1,03% | 2.100,00 |
| 29.10.2024 | 43,90 | 44,30 | 43,48 | 43,75 | -0,23% | - |
| 28.10.2024 | 44,23 | 44,30 | 43,55 | 43,85 | -0,45% | - |
| 25.10.2024 | 44,35 | 44,83 | 44,05 | 44,05 | -0,79% | - |
| 24.10.2024 | 42,70 | 44,65 | 42,58 | 44,40 | 4,23% | 520,00 |
| 23.10.2024 | 44,00 | 44,00 | 42,58 | 42,60 | -3,18% | - |
| 22.10.2024 | 44,05 | 44,10 | 43,35 | 44,00 | 0,00% | - |
| 21.10.2024 | 44,73 | 45,05 | 43,25 | 44,00 | -1,79% | 8.700,00 |
| 18.10.2024 | 42,23 | 44,95 | 42,18 | 44,80 | 6,04% | 1.850,00 |
| 17.10.2024 | 41,63 | 42,78 | 41,40 | 42,25 | 1,62% | 649,00 |
| 16.10.2024 | 40,30 | 41,75 | 40,18 | 41,58 | 3,36% | 440,00 |
| 15.10.2024 | 40,80 | 40,88 | 40,05 | 40,23 | -1,29% | 3.838,00 |
| 14.10.2024 | 42,25 | 42,83 | 40,30 | 40,75 | -4,23% | 8.320,00 |
| 11.10.2024 | 44,88 | 44,90 | 41,05 | 42,55 | -5,18% | 250,00 |
| 10.10.2024 | 44,40 | 44,88 | 44,30 | 44,88 | 0,06% | - |
| 09.10.2024 | 44,80 | 45,00 | 44,48 | 44,85 | -0,11% | - |
| 08.10.2024 | 45,08 | 45,13 | 44,45 | 44,90 | -0,55% | 5.400,00 |
| 07.10.2024 | 44,65 | 45,23 | 43,85 | 45,15 | 1,12% | 4.905,00 |
| 04.10.2024 | 44,45 | 44,90 | 43,85 | 44,65 | 0,56% | - |
| 03.10.2024 | 43,70 | 44,58 | 43,70 | 44,40 | 1,25% | 1.519,00 |
| 02.10.2024 | 44,98 | 45,18 | 43,63 | 43,85 | -2,88% | 2.600,00 |
| 01.10.2024 | 46,03 | 46,03 | 44,88 | 45,15 | -2,01% | - |
| 30.09.2024 | 45,60 | 46,08 | 45,15 | 46,08 | 0,93% | 3.287,00 |
| 27.09.2024 | 44,15 | 46,03 | 44,15 | 45,65 | 3,40% | 6.930,00 |
| 26.09.2024 | 43,78 | 44,35 | 43,58 | 44,15 | 1,73% | 1.890,00 |
| 25.09.2024 | 44,13 | 44,30 | 43,35 | 43,40 | -1,75% | - |
| 24.09.2024 | 44,55 | 44,58 | 43,80 | 44,18 | -0,73% | 12.342,00 |
| 23.09.2024 | 43,25 | 44,58 | 43,08 | 44,50 | 3,01% | 5.958,00 |
| 20.09.2024 | 43,70 | 43,83 | 42,58 | 43,20 | -1,37% | 5.250,00 |
| 19.09.2024 | 44,40 | 44,45 | 43,45 | 43,80 | -0,90% | 3.070,00 |
| 18.09.2024 | 43,80 | 44,43 | 43,70 | 44,20 | 1,03% | - |
| 17.09.2024 | 43,15 | 44,38 | 43,03 | 43,75 | 1,51% | - |
| 16.09.2024 | 42,00 | 43,23 | 41,30 | 43,10 | 3,11% | - |
| 13.09.2024 | 41,35 | 41,80 | 41,05 | 41,80 | 1,39% | - |
| 12.09.2024 | 41,75 | 42,08 | 41,08 | 41,23 | -1,20% | 2.370,00 |
| 11.09.2024 | 41,28 | 42,08 | 40,45 | 41,73 | 1,40% | - |
| 10.09.2024 | 41,23 | 42,10 | 40,85 | 41,15 | -0,12% | 4.784,00 |
| 09.09.2024 | 41,75 | 42,65 | 40,93 | 41,20 | -1,14% | 410,00 |
| 06.09.2024 | 41,73 | 42,65 | 41,43 | 41,68 | -0,18% | 8.196,00 |
| 05.09.2024 | 41,00 | 41,93 | 40,58 | 41,75 | 2,08% | 47,00 |
| 04.09.2024 | 41,10 | 41,13 | 40,40 | 40,90 | 1,61% | - |
| 03.09.2024 | 41,10 | 41,28 | 40,10 | 40,25 | -2,19% | 2.050,00 |
| 02.09.2024 | 40,28 | 41,25 | 39,68 | 41,15 | 2,11% | - |
| 30.08.2024 | 39,93 | 40,68 | 39,13 | 40,30 | 1,64% | 2.800,00 |
| 29.08.2024 | 39,88 | 40,05 | 39,55 | 39,65 | -0,75% | 5.000,00 |
| 28.08.2024 | 40,20 | 40,38 | 39,75 | 39,95 | -0,62% | 330,00 |
| 27.08.2024 | 40,98 | 41,60 | 40,00 | 40,20 | -1,71% | - |
| 26.08.2024 | 41,65 | 41,73 | 40,90 | 40,90 | -1,80% | - |
| 23.08.2024 | 41,23 | 41,68 | 41,08 | 41,65 | 0,60% | - |
| 22.08.2024 | 41,68 | 41,85 | 41,05 | 41,40 | -0,78% | 5.044,00 |
| 21.08.2024 | 41,80 | 41,83 | 41,45 | 41,73 | -0,18% | 53,00 |
| 20.08.2024 | 41,95 | 42,43 | 41,50 | 41,80 | -0,30% | - |
| 19.08.2024 | 41,90 | 42,30 | 41,43 | 41,93 | 0,06% | 6.228,00 |
| 16.08.2024 | 41,93 | 42,65 | 41,53 | 41,90 | 0,00% | - |
| 15.08.2024 | 39,93 | 41,95 | 39,90 | 41,90 | 5,08% | - |
| 14.08.2024 | 38,33 | 42,25 | 38,18 | 39,88 | 4,11% | 6.200,00 |
| 13.08.2024 | 38,35 | 38,38 | 37,55 | 38,30 | 0,00% | - |
| 12.08.2024 | 38,50 | 38,63 | 38,13 | 38,30 | -0,52% | - |
| 09.08.2024 | 38,55 | 38,98 | 38,25 | 38,50 | -0,39% | - |
| 08.08.2024 | 39,45 | 39,50 | 38,38 | 38,65 | -1,84% | 4.620,00 |
| 07.08.2024 | 40,23 | 41,50 | 39,28 | 39,38 | -1,81% | - |
| 06.08.2024 | 40,13 | 40,53 | 39,85 | 40,10 | 0,50% | - |