51,000€
2,82%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 49,85 | 50,20 | 49,85 | 50,20 | 1,21% | - |
| 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% | - |
| 25.09.2025 | 50,13 | 50,75 | 50,00 | 50,35 | 1,00% | - |
| 24.09.2025 | 49,53 | 50,60 | 49,25 | 49,85 | 0,91% | - |
| 23.09.2025 | 49,55 | 50,55 | 49,40 | 49,40 | 0,20% | 1.800,00 |
| 22.09.2025 | 49,35 | 50,25 | 49,00 | 49,30 | 0,20% | 8.795,00 |
| 19.09.2025 | 49,38 | 50,10 | 49,10 | 49,20 | -0,40% | - |
| 18.09.2025 | 48,88 | 49,55 | 48,70 | 49,40 | 1,65% | - |
| 17.09.2025 | 48,73 | 49,05 | 48,15 | 48,60 | 0,10% | - |
| 16.09.2025 | 49,10 | 49,40 | 48,55 | 48,55 | -0,92% | 1.050,00 |
| 15.09.2025 | 49,28 | 50,20 | 49,00 | 49,00 | 0,20% | 5.850,00 |
| 12.09.2025 | 49,03 | 49,68 | 48,90 | 48,90 | 0,00% | - |
| 11.09.2025 | 48,28 | 49,15 | 48,28 | 48,90 | 1,45% | - |
| 10.09.2025 | 48,48 | 48,65 | 48,15 | 48,20 | -0,72% | 3.000,00 |
| 09.09.2025 | 49,50 | 49,53 | 48,13 | 48,55 | -2,22% | - |
| 08.09.2025 | 49,30 | 50,40 | 48,40 | 49,65 | 2,90% | 6.800,00 |
| 05.09.2025 | 47,38 | 48,85 | 47,28 | 48,25 | 2,01% | 5.880,00 |
| 04.09.2025 | 48,30 | 48,78 | 47,28 | 47,30 | -1,87% | 12.944,00 |
| 03.09.2025 | 52,90 | 54,40 | 48,03 | 48,20 | -8,71% | 9.622,00 |
| 02.09.2025 | 53,50 | 54,15 | 52,65 | 52,80 | -1,68% | 7.183,00 |
| 01.09.2025 | 53,10 | 54,00 | 52,90 | 53,70 | 2,68% | 6.740,00 |
| 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 |