53,800€
0,56%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2026 | 54,25 | 56,05 | 54,20 | 54,55 | 0,55% | 10.648,00 |
| 06.05.2026 | 51,25 | 54,25 | 50,80 | 54,25 | 6,27% | 1.444,00 |
| 05.05.2026 | 51,25 | 52,40 | 50,65 | 51,05 | -0,29% | - |
| 04.05.2026 | 52,40 | 52,40 | 51,00 | 51,20 | -1,25% | - |
| 30.04.2026 | 50,55 | 52,10 | 49,95 | 51,85 | 2,27% | 2.844,00 |
| 29.04.2026 | 50,85 | 51,80 | 50,65 | 50,70 | -0,49% | 42,00 |
| 28.04.2026 | 52,45 | 52,65 | 50,95 | 50,95 | -3,04% | 11.772,00 |
| 27.04.2026 | 53,30 | 53,60 | 52,50 | 52,55 | -1,22% | 5.200,00 |
| 24.04.2026 | 54,20 | 54,25 | 52,95 | 53,20 | -1,57% | 660,00 |
| 23.04.2026 | 54,50 | 54,90 | 53,80 | 54,05 | -1,01% | 4.700,00 |
| 22.04.2026 | 55,95 | 56,25 | 54,30 | 54,60 | -1,71% | 2.400,00 |
| 21.04.2026 | 55,75 | 57,50 | 55,40 | 55,55 | -0,18% | - |
| 20.04.2026 | 55,60 | 56,40 | 55,20 | 55,65 | -0,27% | 3.500,00 |
| 17.04.2026 | 52,50 | 56,70 | 52,10 | 55,80 | 6,90% | 9.110,00 |
| 16.04.2026 | 52,90 | 52,95 | 52,20 | 52,20 | -1,14% | - |
| 15.04.2026 | 52,55 | 52,90 | 52,30 | 52,80 | 0,28% | - |
| 14.04.2026 | 52,60 | 53,15 | 52,30 | 52,65 | 0,00% | 255,00 |
| 13.04.2026 | 52,50 | 52,80 | 51,80 | 52,65 | -0,09% | 1.152,00 |
| 10.04.2026 | 51,65 | 53,50 | 51,30 | 52,70 | 2,03% | 14.818,00 |
| 09.04.2026 | 53,30 | 53,35 | 51,00 | 51,65 | -3,28% | 6.600,00 |
| 08.04.2026 | 50,13 | 54,60 | 50,13 | 53,40 | 7,66% | - |
| 07.04.2026 | 50,15 | 50,40 | 49,35 | 49,60 | -0,10% | 11.500,00 |
| 02.04.2026 | 50,50 | 50,85 | 49,55 | 49,65 | -6,05% | - |
| 01.04.2026 | 50,40 | 53,20 | 50,40 | 52,85 | 5,17% | 2.600,00 |
| 31.03.2026 | 49,68 | 50,45 | 49,10 | 50,25 | 2,03% | 4.500,00 |
| 30.03.2026 | 50,10 | 50,18 | 48,35 | 49,25 | -1,70% | 4.800,00 |
| 27.03.2026 | 52,40 | 52,50 | 49,25 | 50,10 | -4,48% | - |
| 26.03.2026 | 57,00 | 57,20 | 51,90 | 52,45 | -8,22% | 3.640,00 |
| 25.03.2026 | 56,15 | 57,60 | 56,10 | 57,15 | 1,78% | 4.140,00 |
| 24.03.2026 | 56,40 | 56,75 | 55,40 | 56,15 | -1,14% | 9.356,00 |
| 23.03.2026 | 54,45 | 57,00 | 52,90 | 56,80 | 3,46% | 240,00 |
| 20.03.2026 | 56,15 | 56,90 | 54,85 | 54,90 | -2,23% | 1.620,00 |
| 19.03.2026 | 57,65 | 59,15 | 55,30 | 56,15 | -2,77% | 13.400,00 |
| 18.03.2026 | 59,20 | 59,75 | 57,60 | 57,75 | -1,87% | - |
| 17.03.2026 | 59,75 | 59,95 | 58,30 | 58,85 | -1,83% | 735,00 |
| 16.03.2026 | 60,75 | 60,75 | 59,40 | 59,95 | -0,83% | 1.740,00 |
| 13.03.2026 | 61,75 | 61,80 | 60,00 | 60,45 | -2,26% | 2.250,00 |
| 12.03.2026 | 61,35 | 62,00 | 60,75 | 61,85 | 0,08% | - |
| 11.03.2026 | 62,95 | 63,15 | 61,50 | 61,80 | -1,67% | - |
| 10.03.2026 | 61,15 | 63,35 | 61,05 | 62,85 | 2,36% | - |
| 09.03.2026 | 62,30 | 62,40 | 60,40 | 61,40 | -3,08% | 7.719,00 |
| 06.03.2026 | 63,30 | 63,65 | 62,20 | 63,35 | 0,40% | - |
| 05.03.2026 | 64,60 | 64,90 | 62,80 | 63,10 | -2,55% | - |
| 04.03.2026 | 62,30 | 64,80 | 61,55 | 64,75 | 3,93% | 2.600,00 |
| 03.03.2026 | 64,85 | 64,90 | 61,65 | 62,30 | -4,52% | 3.500,00 |
| 02.03.2026 | 65,95 | 66,80 | 64,55 | 65,25 | -2,76% | 3.900,00 |
| 27.02.2026 | 65,25 | 67,30 | 65,10 | 67,10 | 2,68% | 2.368,00 |
| 26.02.2026 | 64,55 | 66,10 | 64,15 | 65,35 | 1,08% | - |
| 25.02.2026 | 62,25 | 64,75 | 61,35 | 64,65 | 3,86% | 2.222,00 |
| 24.02.2026 | 65,80 | 66,50 | 59,90 | 62,25 | -5,47% | 7.410,00 |
| 23.02.2026 | 67,30 | 67,55 | 65,40 | 65,85 | -2,44% | 920,00 |
| 20.02.2026 | 64,55 | 67,60 | 64,55 | 67,50 | 4,65% | 800,00 |
| 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 |