59,600€
-3,25%
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 |
|---|---|---|---|---|---|---|
| 24.09.2026 | 61,70 | 61,90 | 59,35 | 59,60 | -3,64% | - |
| 23.09.2026 | 63,05 | 63,50 | 61,40 | 61,85 | -1,51% | 6.150,00 |
| 22.09.2026 | 61,50 | 63,50 | 60,70 | 62,80 | 2,95% | 1.200,00 |
| 21.09.2026 | 60,55 | 61,60 | 60,55 | 61,00 | 0,99% | - |
| 18.09.2026 | 62,00 | 62,60 | 59,85 | 60,40 | -2,50% | 2.880,00 |
| 17.09.2026 | 61,90 | 62,85 | 61,70 | 61,95 | 0,49% | - |
| 16.09.2026 | 61,95 | 62,35 | 60,95 | 61,65 | 0,57% | - |
| 15.09.2026 | 60,90 | 61,65 | 60,35 | 61,30 | 0,57% | 9.500,00 |
| 14.09.2026 | 60,40 | 62,40 | 60,35 | 60,95 | 0,83% | 11.410,00 |
| 11.09.2026 | 59,45 | 61,15 | 59,30 | 60,45 | 1,68% | 1.200,00 |
| 10.09.2026 | 60,30 | 60,65 | 58,90 | 59,45 | -1,49% | 78.946,00 |
| 09.09.2026 | 62,70 | 62,70 | 59,60 | 60,35 | -3,67% | - |
| 08.09.2026 | 62,25 | 63,15 | 61,30 | 62,65 | 0,72% | 4.000,00 |
| 07.09.2026 | 62,55 | 63,15 | 61,25 | 62,20 | -0,40% | - |
| 04.09.2026 | 61,80 | 63,05 | 61,65 | 62,45 | 1,13% | 2.880,00 |
| 03.09.2026 | 60,15 | 62,15 | 59,95 | 61,75 | 2,32% | 686,00 |
| 02.09.2026 | 60,70 | 60,80 | 59,25 | 60,35 | -0,66% | 280,00 |
| 01.09.2026 | 62,65 | 63,00 | 60,50 | 60,75 | -2,96% | - |
| 31.08.2026 | 63,20 | 63,40 | 62,00 | 62,60 | -1,18% | 1.628,00 |
| 28.08.2026 | 63,05 | 63,90 | 62,30 | 63,35 | 0,72% | - |
| 27.08.2026 | 62,05 | 63,50 | 61,70 | 62,90 | 1,37% | - |
| 26.08.2026 | 60,65 | 62,60 | 60,65 | 62,05 | 2,14% | 2.880,00 |
| 25.08.2026 | 59,40 | 61,30 | 59,40 | 60,75 | 1,76% | 2.100,00 |
| 24.08.2026 | 60,85 | 61,20 | 59,50 | 59,70 | -1,73% | 39.060,00 |
| 21.08.2026 | 59,45 | 61,20 | 59,20 | 60,75 | 2,62% | 2.357,00 |
| 20.08.2026 | 58,80 | 60,45 | 58,50 | 59,20 | 0,59% | 1.050,00 |
| 19.08.2026 | 57,90 | 59,10 | 57,25 | 58,85 | 2,44% | 1.344,00 |
| 18.08.2026 | 55,75 | 58,35 | 55,35 | 57,45 | 3,05% | 795,00 |
| 17.08.2026 | 55,75 | 56,90 | 54,65 | 55,75 | -0,09% | - |
| 14.08.2026 | 56,30 | 56,80 | 55,40 | 55,80 | -0,71% | 968,00 |
| 13.08.2026 | 55,60 | 58,60 | 55,60 | 56,20 | 1,17% | 6.106,00 |
| 12.08.2026 | 56,90 | 57,85 | 55,25 | 55,55 | -2,20% | 2.200,00 |
| 11.08.2026 | 56,35 | 57,00 | 55,70 | 56,80 | 0,89% | - |
| 10.08.2026 | 56,60 | 57,45 | 56,15 | 56,30 | -0,62% | - |
| 07.08.2026 | 56,30 | 56,90 | 56,10 | 56,65 | 0,53% | 7.120,00 |
| 06.08.2026 | 58,00 | 58,00 | 56,30 | 56,35 | -2,09% | - |
| 05.08.2026 | 57,90 | 58,10 | 57,40 | 57,55 | -0,52% | 14.300,00 |
| 04.08.2026 | 58,30 | 58,90 | 57,25 | 57,85 | -0,69% | 2.550,00 |
| 03.08.2026 | 58,25 | 59,10 | 58,15 | 58,25 | 0,43% | 2.610,00 |
| 31.07.2026 | 57,55 | 58,65 | 35,05 | 58,00 | 0,43% | 3.000,00 |
| 30.07.2026 | 57,10 | 58,30 | 56,65 | 57,75 | 1,23% | - |
| 29.07.2026 | 56,70 | 57,40 | 56,15 | 57,05 | 0,35% | - |
| 28.07.2026 | 55,95 | 57,15 | 55,70 | 56,85 | 1,88% | 6.300,00 |
| 27.07.2026 | 56,80 | 57,10 | 55,80 | 55,80 | -1,24% | - |
| 24.07.2026 | 56,05 | 56,75 | 55,30 | 56,50 | 0,89% | - |
| 23.07.2026 | 54,95 | 56,25 | 54,65 | 56,00 | 1,91% | - |
| 22.07.2026 | 54,30 | 55,20 | 53,70 | 54,95 | 1,10% | - |
| 21.07.2026 | 55,00 | 55,20 | 54,00 | 54,35 | -0,46% | - |
| 20.07.2026 | 55,85 | 56,40 | 54,60 | 54,60 | -1,89% | - |
| 17.07.2026 | 55,20 | 55,90 | 54,35 | 55,65 | 0,63% | 8.400,00 |
| 16.07.2026 | 54,65 | 55,75 | 54,15 | 55,30 | 0,36% | 3.025,00 |
| 15.07.2026 | 54,55 | 55,15 | 54,25 | 55,10 | 1,01% | 636,00 |
| 14.07.2026 | 53,45 | 55,00 | 53,30 | 54,55 | 1,87% | 2.400,00 |
| 13.07.2026 | 53,80 | 54,80 | 53,00 | 53,55 | -0,46% | - |
| 10.07.2026 | 53,65 | 54,05 | 53,30 | 53,80 | 0,09% | - |
| 09.07.2026 | 53,15 | 53,80 | 52,80 | 53,75 | 1,32% | 2.820,00 |
| 08.07.2026 | 54,45 | 54,50 | 52,60 | 53,05 | -2,75% | - |
| 07.07.2026 | 55,35 | 56,20 | 54,20 | 54,55 | -1,62% | 400,00 |
| 06.07.2026 | 55,80 | 56,40 | 54,95 | 55,45 | -0,81% | - |
| 03.07.2026 | 53,80 | 55,95 | 53,60 | 55,90 | 4,10% | - |
| 02.07.2026 | 52,15 | 53,95 | 52,00 | 53,70 | 2,97% | - |
| 01.07.2026 | 51,95 | 52,45 | 51,40 | 52,15 | 0,29% | - |
| 30.06.2026 | 50,95 | 52,45 | 50,85 | 52,00 | 2,26% | - |
| 29.06.2026 | 51,20 | 51,60 | 50,65 | 50,85 | -0,29% | 2.200,00 |
| 26.06.2026 | 51,75 | 52,15 | 50,70 | 51,00 | -1,92% | - |
| 25.06.2026 | 51,00 | 52,80 | 50,45 | 52,00 | 2,16% | - |
| 24.06.2026 | 54,35 | 54,50 | 50,70 | 50,90 | -6,35% | 2.700,00 |
| 23.06.2026 | 54,90 | 54,90 | 53,50 | 54,35 | -1,27% | - |
| 22.06.2026 | 55,35 | 55,45 | 54,20 | 55,05 | -0,09% | - |
| 19.06.2026 | 54,90 | 56,65 | 54,65 | 55,10 | 0,55% | 5.200,00 |
| 18.06.2026 | 55,60 | 55,85 | 54,65 | 54,80 | -1,35% | 960,00 |
| 17.06.2026 | 55,40 | 56,25 | 55,30 | 55,55 | 0,18% | 2.850,00 |
| 16.06.2026 | 56,00 | 56,20 | 55,20 | 55,45 | -0,89% | - |
| 15.06.2026 | 53,85 | 56,65 | 53,80 | 55,95 | 4,78% | - |
| 12.06.2026 | 53,05 | 54,20 | 52,55 | 53,40 | 1,23% | - |
| 11.06.2026 | 52,30 | 52,80 | 51,70 | 52,75 | 1,05% | 2.300,00 |
| 10.06.2026 | 53,50 | 55,80 | 51,95 | 52,20 | -2,70% | 2.300,00 |
| 09.06.2026 | 53,30 | 54,20 | 52,90 | 53,65 | 0,56% | 10.500,00 |
| 08.06.2026 | 53,05 | 53,55 | 52,50 | 53,35 | 0,19% | - |
| 05.06.2026 | 55,05 | 55,35 | 53,05 | 53,25 | -3,62% | 1.813,00 |
| 04.06.2026 | 55,10 | 56,20 | 54,45 | 55,25 | 0,45% | 100,00 |
| 03.06.2026 | 56,30 | 56,30 | 54,95 | 55,00 | -2,22% | 660,00 |
| 02.06.2026 | 56,45 | 57,50 | 55,80 | 56,25 | -0,18% | 8.500,00 |
| 01.06.2026 | 59,10 | 59,35 | 56,15 | 56,35 | -4,57% | 2.530,00 |
| 29.05.2026 | 57,80 | 59,50 | 57,75 | 59,05 | 2,25% | - |
| 28.05.2026 | 56,90 | 58,35 | 56,25 | 57,75 | 1,23% | - |
| 27.05.2026 | 56,45 | 57,50 | 55,60 | 57,05 | 1,24% | - |
| 26.05.2026 | 56,30 | 57,90 | 55,45 | 56,35 | 0,00% | - |
| 25.05.2026 | 56,05 | 57,20 | 56,05 | 56,35 | 2,27% | - |
| 22.05.2026 | 54,95 | 56,05 | 54,65 | 55,10 | 0,36% | 46.680,00 |
| 21.05.2026 | 55,30 | 55,70 | 54,60 | 54,90 | -0,36% | - |
| 20.05.2026 | 55,50 | 56,05 | 54,70 | 55,10 | 0,18% | 20.680,00 |
| 19.05.2026 | 55,60 | 56,60 | 54,75 | 55,00 | -1,26% | 1.003,00 |
| 18.05.2026 | 56,45 | 56,70 | 55,20 | 55,70 | -1,59% | - |
| 15.05.2026 | 57,35 | 58,25 | 56,60 | 56,60 | -1,65% | - |
| 14.05.2026 | 56,15 | 58,00 | 55,25 | 57,55 | 2,58% | - |
| 13.05.2026 | 52,25 | 56,45 | 52,25 | 56,10 | 7,57% | - |
| 12.05.2026 | 52,15 | 52,45 | 51,80 | 52,15 | -0,38% | - |
| 11.05.2026 | 52,75 | 53,00 | 52,10 | 52,35 | -0,95% | 1.372,00 |
| 08.05.2026 | 53,45 | 53,60 | 52,70 | 52,85 | -3,12% | 896,00 |