48,475€
0,47%
Echtzeit-Aktienkurs JOST Werke AG
Bid:
Ask:
Aktienkurse zur JOST Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 48,85 | 48,85 | 46,90 | 48,48 | 0,47% | - |
| 22.03.2023 | 50,30 | 50,50 | 48,25 | 48,25 | -4,08% | 8.050,00 |
| 21.03.2023 | 49,60 | 50,60 | 49,60 | 50,30 | 1,41% | 6.521,00 |
| 20.03.2023 | 47,80 | 49,70 | 45,90 | 49,60 | 2,27% | 16.361,00 |
| 17.03.2023 | 49,40 | 49,95 | 48,25 | 48,50 | -1,62% | 12.617,00 |
| 16.03.2023 | 49,00 | 49,40 | 47,85 | 49,30 | 1,54% | 9.419,00 |
| 15.03.2023 | 50,70 | 50,80 | 48,50 | 48,55 | -4,62% | 12.974,00 |
| 14.03.2023 | 50,00 | 51,10 | 49,85 | 50,90 | 1,90% | 8.059,00 |
| 13.03.2023 | 51,90 | 52,10 | 49,30 | 49,95 | -4,31% | 30.333,00 |
| 10.03.2023 | 51,80 | 52,20 | 51,40 | 52,20 | -0,38% | 12.421,00 |
| 09.03.2023 | 52,30 | 52,40 | 51,30 | 52,40 | -0,38% | 10.759,00 |
| 08.03.2023 | 52,80 | 52,90 | 52,20 | 52,60 | 0,00% | 14.847,00 |
| 07.03.2023 | 53,50 | 53,70 | 52,40 | 52,60 | -1,87% | 12.091,00 |
| 06.03.2023 | 53,20 | 54,10 | 53,20 | 53,60 | 0,00% | 5.979,00 |
| 03.03.2023 | 54,30 | 54,30 | 53,40 | 53,60 | -0,92% | 23.833,00 |
| 02.03.2023 | 53,60 | 54,40 | 53,50 | 54,10 | 0,56% | 9.519,00 |
| 01.03.2023 | 54,40 | 54,70 | 53,70 | 53,80 | -0,19% | 7.935,00 |
| 28.02.2023 | 54,00 | 54,50 | 53,90 | 53,90 | -0,37% | 15.034,00 |
| 27.02.2023 | 52,80 | 54,60 | 52,80 | 54,10 | 2,85% | 10.624,00 |
| 24.02.2023 | 54,00 | 54,60 | 52,50 | 52,60 | -3,49% | 10.934,00 |
| 23.02.2023 | 52,80 | 54,90 | 52,40 | 54,50 | 4,21% | 16.677,00 |
| 22.02.2023 | 52,50 | 52,60 | 52,10 | 52,30 | -0,76% | 10.071,00 |
| 21.02.2023 | 53,20 | 53,20 | 52,30 | 52,70 | -0,19% | 6.804,00 |
| 20.02.2023 | 53,40 | 53,70 | 52,50 | 52,80 | -1,12% | 7.621,00 |
| 17.02.2023 | 54,20 | 54,20 | 52,50 | 53,40 | -1,84% | 12.980,00 |
| 16.02.2023 | 54,50 | 54,90 | 54,00 | 54,40 | 0,18% | 15.268,00 |
| 15.02.2023 | 52,80 | 54,40 | 52,80 | 54,30 | 2,84% | 13.245,00 |
| 14.02.2023 | 51,80 | 53,40 | 51,70 | 52,80 | 1,15% | 17.851,00 |
| 13.02.2023 | 52,50 | 53,20 | 52,00 | 52,20 | -0,57% | 16.637,00 |
| 10.02.2023 | 51,80 | 52,90 | 51,60 | 52,50 | 0,57% | 13.568,00 |
| 09.02.2023 | 52,30 | 53,20 | 52,00 | 52,20 | 0,38% | 12.229,00 |
| 08.02.2023 | 51,10 | 52,30 | 51,00 | 52,00 | 2,16% | 18.631,00 |
| 07.02.2023 | 52,10 | 52,10 | 50,40 | 50,90 | -1,93% | 15.536,00 |
| 06.02.2023 | 51,50 | 52,20 | 50,80 | 51,90 | 0,00% | 41.279,00 |
| 03.02.2023 | 52,30 | 52,60 | 51,20 | 51,90 | -1,52% | 15.172,00 |
| 02.02.2023 | 52,50 | 52,80 | 51,80 | 52,70 | 0,96% | 24.032,00 |
| 01.02.2023 | 53,90 | 53,90 | 52,00 | 52,20 | -1,88% | 18.224,00 |
| 31.01.2023 | 53,40 | 53,70 | 52,80 | 53,20 | -1,12% | 18.302,00 |
| 30.01.2023 | 55,00 | 55,00 | 53,60 | 53,80 | -2,18% | 7.835,00 |
| 27.01.2023 | 54,70 | 55,80 | 54,60 | 55,00 | 0,18% | 20.009,00 |
| 26.01.2023 | 56,00 | 57,00 | 54,70 | 54,90 | -1,96% | 37.383,00 |
| 25.01.2023 | 55,10 | 57,30 | 55,10 | 56,00 | 2,75% | 54.262,00 |
| 24.01.2023 | 53,50 | 54,60 | 53,50 | 54,50 | 1,87% | 9.595,00 |
| 23.01.2023 | 52,70 | 53,80 | 52,50 | 53,50 | 0,56% | 19.525,00 |
| 20.01.2023 | 52,90 | 53,20 | 52,50 | 53,20 | 1,14% | 13.093,00 |
| 19.01.2023 | 53,50 | 53,50 | 52,40 | 52,60 | -2,23% | 5.659,00 |
| 18.01.2023 | 52,30 | 54,00 | 52,00 | 53,80 | 2,67% | 15.248,00 |
| 17.01.2023 | 52,10 | 52,40 | 51,10 | 52,40 | 0,96% | 13.302,00 |
| 16.01.2023 | 53,10 | 53,10 | 51,60 | 51,90 | -1,89% | 8.431,00 |
| 13.01.2023 | 52,70 | 53,30 | 52,30 | 52,90 | 1,34% | 18.458,00 |
| 12.01.2023 | 51,90 | 53,10 | 51,60 | 52,20 | 0,38% | 27.827,00 |
| 11.01.2023 | 52,70 | 53,00 | 51,80 | 52,00 | -1,89% | 6.752,00 |
| 10.01.2023 | 53,50 | 53,70 | 52,80 | 53,00 | -1,49% | 5.941,00 |
| 09.01.2023 | 54,00 | 54,30 | 53,70 | 53,80 | -0,19% | 6.589,00 |
| 06.01.2023 | 52,90 | 54,00 | 52,90 | 53,90 | 1,32% | 5.089,00 |
| 05.01.2023 | 53,20 | 53,50 | 52,90 | 53,20 | -0,19% | 6.183,00 |
| 04.01.2023 | 53,60 | 54,00 | 53,20 | 53,30 | -0,93% | 5.451,00 |
| 03.01.2023 | 53,50 | 54,40 | 53,30 | 53,80 | 0,75% | 12.137,00 |
| 02.01.2023 | 52,90 | 53,60 | 52,60 | 53,40 | 1,52% | 8.101,00 |
| 30.12.2022 | 53,10 | 53,20 | 52,60 | 52,60 | -0,57% | 6.618,00 |
| 29.12.2022 | 52,20 | 53,20 | 52,10 | 52,90 | 0,95% | 5.741,00 |
| 28.12.2022 | 52,80 | 52,90 | 51,40 | 52,40 | -1,50% | 19.277,00 |
| 27.12.2022 | 52,50 | 53,40 | 52,50 | 53,20 | 2,50% | 8.886,00 |
| 23.12.2022 | 51,00 | 52,30 | 50,60 | 51,90 | 1,17% | 16.757,00 |
| 22.12.2022 | 52,50 | 52,60 | 51,20 | 51,30 | -1,72% | 6.196,00 |
| 21.12.2022 | 52,10 | 52,20 | 51,70 | 52,20 | 0,77% | 8.898,00 |
| 20.12.2022 | 51,20 | 52,20 | 51,10 | 51,80 | 0,19% | 18.255,00 |
| 19.12.2022 | 51,00 | 51,90 | 50,90 | 51,70 | 0,98% | 6.104,00 |
| 16.12.2022 | 51,60 | 51,60 | 50,30 | 51,20 | 0,00% | 13.831,00 |
| 15.12.2022 | 51,70 | 52,00 | 50,90 | 51,20 | -1,35% | 13.687,00 |
| 14.12.2022 | 52,50 | 52,50 | 51,50 | 51,90 | -0,38% | 7.527,00 |
| 13.12.2022 | 53,00 | 53,50 | 51,90 | 52,10 | -1,33% | 28.020,00 |
| 12.12.2022 | 52,00 | 53,10 | 51,30 | 52,80 | 1,93% | 38.918,00 |
| 09.12.2022 | 51,80 | 52,50 | 51,20 | 51,80 | -0,96% | 13.500,00 |
| 08.12.2022 | 52,50 | 52,70 | 52,10 | 52,30 | 0,58% | 15.367,00 |
| 07.12.2022 | 53,20 | 53,40 | 51,90 | 52,00 | -2,80% | 28.679,00 |
| 06.12.2022 | 53,60 | 53,80 | 53,30 | 53,50 | -0,37% | 11.870,00 |
| 05.12.2022 | 54,70 | 54,70 | 53,40 | 53,70 | -1,65% | 13.252,00 |
| 02.12.2022 | 53,40 | 54,90 | 53,00 | 54,60 | 2,25% | 29.738,00 |
| 01.12.2022 | 53,20 | 53,40 | 51,40 | 53,40 | 0,56% | 36.234,00 |
| 30.11.2022 | 51,30 | 53,10 | 51,00 | 53,10 | 3,71% | 93.017,00 |
| 29.11.2022 | 49,90 | 51,30 | 49,90 | 51,20 | 2,20% | 18.731,00 |
| 28.11.2022 | 50,10 | 50,20 | 49,60 | 50,10 | -0,60% | 15.570,00 |
| 25.11.2022 | 50,10 | 50,60 | 50,00 | 50,40 | -0,20% | 14.328,00 |
| 24.11.2022 | 50,10 | 50,60 | 49,95 | 50,50 | 1,00% | 18.020,00 |
| 23.11.2022 | 49,50 | 50,10 | 49,20 | 50,00 | 0,40% | 22.152,00 |
| 22.11.2022 | 49,90 | 50,00 | 49,05 | 49,80 | 0,71% | 20.054,00 |
| 21.11.2022 | 49,95 | 49,95 | 49,05 | 49,45 | -0,90% | 11.513,00 |
| 18.11.2022 | 48,75 | 49,95 | 48,35 | 49,90 | 1,42% | 40.033,00 |
| 17.11.2022 | 47,80 | 49,20 | 47,45 | 49,20 | 3,36% | 59.860,00 |
| 16.11.2022 | 48,10 | 48,10 | 47,20 | 47,60 | -1,55% | 6.868,00 |
| 15.11.2022 | 49,00 | 49,00 | 47,45 | 48,35 | -0,92% | 6.802,00 |
| 14.11.2022 | 48,00 | 49,20 | 46,90 | 48,80 | 4,72% | 53.669,00 |
| 11.11.2022 | 44,15 | 46,75 | 44,15 | 46,60 | 4,95% | 55.280,00 |
| 10.11.2022 | 44,30 | 44,90 | 44,05 | 44,40 | 0,11% | 15.222,00 |
| 09.11.2022 | 44,30 | 44,70 | 44,15 | 44,35 | 0,11% | 12.075,00 |
| 08.11.2022 | 44,00 | 44,45 | 43,60 | 44,30 | 0,00% | 16.302,00 |
| 07.11.2022 | 41,75 | 44,30 | 41,65 | 44,30 | 5,73% | 39.369,00 |
| 04.11.2022 | 42,45 | 42,75 | 41,75 | 41,90 | -1,99% | 23.345,00 |
| 03.11.2022 | 42,60 | 43,60 | 42,35 | 42,75 | -0,58% | 46.300,00 |