48,150€
-0,21%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 48,85 | 48,95 | 48,00 | 48,25 | 0,00% | 7.649,00 |
| 20.02.2025 | 49,20 | 49,60 | 47,70 | 48,25 | -2,72% | 22.608,00 |
| 19.02.2025 | 50,90 | 51,10 | 49,60 | 49,60 | -4,25% | 8.376,00 |
| 18.02.2025 | 50,20 | 51,80 | 50,10 | 51,80 | 3,60% | 14.389,00 |
| 17.02.2025 | 50,50 | 50,50 | 50,00 | 50,00 | -0,40% | 3.815,00 |
| 14.02.2025 | 49,15 | 51,10 | 48,85 | 50,20 | 2,45% | 11.788,00 |
| 13.02.2025 | 49,60 | 49,75 | 49,00 | 49,00 | -0,71% | 7.716,00 |
| 12.02.2025 | 49,55 | 49,55 | 48,55 | 49,35 | 1,33% | 7.146,00 |
| 11.02.2025 | 48,20 | 49,35 | 48,20 | 48,70 | 0,31% | 5.823,00 |
| 10.02.2025 | 47,00 | 48,55 | 47,00 | 48,55 | 2,64% | 8.820,00 |
| 07.02.2025 | 47,70 | 47,80 | 47,10 | 47,30 | -0,73% | 11.445,00 |
| 06.02.2025 | 47,95 | 47,95 | 47,20 | 47,65 | -0,31% | 4.759,00 |
| 05.02.2025 | 48,75 | 49,20 | 47,50 | 47,80 | -1,95% | 7.445,00 |
| 04.02.2025 | 47,00 | 48,85 | 47,00 | 48,75 | 4,06% | 17.931,00 |
| 03.02.2025 | 46,25 | 47,00 | 44,05 | 46,85 | 0,75% | 10.890,00 |
| 31.01.2025 | 46,10 | 47,05 | 45,15 | 46,50 | 0,98% | 9.480,00 |
| 30.01.2025 | 46,50 | 47,00 | 45,75 | 46,05 | -0,11% | 9.227,00 |
| 29.01.2025 | 45,60 | 46,55 | 45,60 | 46,10 | 0,99% | 4.637,00 |
| 28.01.2025 | 45,70 | 46,00 | 45,05 | 45,65 | 1,44% | 2.661,00 |
| 27.01.2025 | 45,20 | 45,60 | 44,60 | 45,00 | -0,66% | 8.447,00 |
| 24.01.2025 | 45,00 | 45,30 | 44,70 | 45,30 | 1,80% | 5.985,00 |
| 23.01.2025 | 44,80 | 45,40 | 44,40 | 44,50 | -0,78% | 5.006,00 |
| 22.01.2025 | 43,20 | 44,85 | 42,95 | 44,85 | 3,58% | 6.423,00 |
| 21.01.2025 | 42,90 | 43,60 | 42,80 | 43,30 | 0,93% | 6.816,00 |
| 20.01.2025 | 43,00 | 43,10 | 42,85 | 42,90 | 0,12% | 3.299,00 |
| 17.01.2025 | 43,35 | 43,45 | 42,80 | 42,85 | -1,15% | 7.992,00 |
| 16.01.2025 | 44,00 | 44,05 | 43,35 | 43,35 | -1,48% | 2.459,00 |
| 15.01.2025 | 43,80 | 44,00 | 43,25 | 44,00 | 1,15% | 7.469,00 |
| 14.01.2025 | 44,00 | 44,05 | 43,10 | 43,50 | -0,57% | 4.143,00 |
| 13.01.2025 | 44,65 | 44,70 | 43,55 | 43,75 | -2,23% | 5.216,00 |
| 10.01.2025 | 46,00 | 46,00 | 43,50 | 44,75 | -3,35% | 7.152,00 |
| 09.01.2025 | 46,30 | 46,35 | 46,30 | 46,30 | -0,32% | 1.651,00 |
| 08.01.2025 | 46,45 | 46,70 | 46,35 | 46,45 | -0,54% | 4.109,00 |
| 07.01.2025 | 47,00 | 47,00 | 45,65 | 46,70 | 1,74% | 6.933,00 |
| 06.01.2025 | 45,60 | 46,05 | 45,20 | 45,90 | 2,23% | 7.047,00 |
| 03.01.2025 | 44,90 | 45,15 | 44,80 | 44,90 | -1,21% | 2.996,00 |
| 02.01.2025 | 45,35 | 45,55 | 45,20 | 45,45 | -0,11% | 3.720,00 |
| 30.12.2024 | 44,80 | 45,70 | 44,80 | 45,50 | 1,45% | 4.385,00 |
| 27.12.2024 | 44,55 | 45,30 | 44,40 | 44,85 | 1,01% | 6.949,00 |
| 23.12.2024 | 44,05 | 44,40 | 43,90 | 44,40 | 0,34% | 8.784,00 |
| 20.12.2024 | 43,00 | 44,25 | 42,85 | 44,25 | 2,31% | 16.116,00 |
| 19.12.2024 | 43,00 | 43,80 | 43,00 | 43,25 | -0,12% | 4.170,00 |
| 18.12.2024 | 43,75 | 44,15 | 43,00 | 43,30 | -0,23% | 8.696,00 |
| 17.12.2024 | 43,30 | 43,95 | 43,20 | 43,40 | 0,12% | 7.930,00 |
| 16.12.2024 | 44,00 | 44,00 | 43,10 | 43,35 | -0,46% | 6.180,00 |
| 13.12.2024 | 44,00 | 44,20 | 43,45 | 43,55 | -1,91% | 3.168,00 |
| 12.12.2024 | 43,95 | 45,20 | 43,95 | 44,40 | 0,45% | 11.909,00 |
| 11.12.2024 | 43,90 | 44,20 | 43,50 | 44,20 | 1,61% | 5.491,00 |
| 10.12.2024 | 42,70 | 43,70 | 42,70 | 43,50 | 1,87% | 7.682,00 |
| 09.12.2024 | 42,00 | 42,70 | 41,90 | 42,70 | 1,79% | 5.054,00 |
| 06.12.2024 | 41,75 | 42,25 | 41,65 | 41,95 | 0,12% | 4.176,00 |
| 05.12.2024 | 41,00 | 42,05 | 41,00 | 41,90 | 0,96% | 9.811,00 |
| 04.12.2024 | 41,75 | 41,90 | 40,95 | 41,50 | 0,61% | 7.192,00 |
| 03.12.2024 | 42,00 | 42,00 | 41,20 | 41,25 | -0,60% | 9.986,00 |
| 02.12.2024 | 41,30 | 42,00 | 41,30 | 41,50 | -0,12% | 12.018,00 |
| 29.11.2024 | 41,20 | 41,60 | 41,00 | 41,55 | 0,85% | 14.933,00 |
| 28.11.2024 | 41,60 | 42,00 | 41,20 | 41,20 | -0,36% | 9.133,00 |
| 27.11.2024 | 41,70 | 41,90 | 41,25 | 41,35 | -0,36% | 7.337,00 |
| 26.11.2024 | 42,00 | 42,00 | 41,50 | 41,50 | -1,78% | 8.438,00 |
| 25.11.2024 | 41,75 | 42,45 | 41,75 | 42,25 | 1,20% | 12.657,00 |
| 22.11.2024 | 41,85 | 41,90 | 41,35 | 41,75 | 0,36% | 9.247,00 |
| 21.11.2024 | 41,63 | 41,68 | 41,25 | 41,60 | 0,24% | - |
| 20.11.2024 | 41,55 | 41,85 | 41,40 | 41,50 | -0,48% | 7.536,00 |
| 19.11.2024 | 42,30 | 42,30 | 41,35 | 41,70 | -1,53% | 18.657,00 |
| 18.11.2024 | 42,00 | 42,35 | 41,65 | 42,35 | 0,36% | 9.489,00 |
| 15.11.2024 | 42,95 | 42,95 | 41,95 | 42,20 | -1,17% | 7.175,00 |
| 14.11.2024 | 42,25 | 43,25 | 42,00 | 42,70 | 1,67% | 13.035,00 |
| 13.11.2024 | 42,00 | 42,55 | 41,95 | 42,00 | -0,24% | 15.265,00 |
| 12.11.2024 | 42,50 | 42,80 | 42,00 | 42,10 | -1,17% | 16.468,00 |
| 11.11.2024 | 42,15 | 42,95 | 42,10 | 42,60 | 0,47% | 6.814,00 |
| 08.11.2024 | 43,00 | 43,20 | 42,20 | 42,40 | -1,51% | 3.665,00 |
| 07.11.2024 | 42,10 | 43,55 | 42,05 | 43,05 | 1,65% | 10.540,00 |
| 06.11.2024 | 42,45 | 43,25 | 42,00 | 42,35 | -0,59% | 6.912,00 |
| 05.11.2024 | 42,80 | 43,00 | 42,10 | 42,60 | -1,05% | 3.433,00 |
| 04.11.2024 | 42,70 | 43,30 | 42,70 | 43,05 | 0,82% | 10.894,00 |
| 01.11.2024 | 43,50 | 43,50 | 42,70 | 42,70 | -1,39% | 3.341,00 |
| 31.10.2024 | 43,05 | 43,30 | 42,65 | 43,30 | 0,00% | 6.444,00 |
| 30.10.2024 | 43,80 | 43,80 | 42,75 | 43,30 | -1,03% | 8.483,00 |
| 29.10.2024 | 43,80 | 44,30 | 43,50 | 43,75 | -0,11% | 11.151,00 |
| 28.10.2024 | 44,30 | 44,30 | 43,50 | 43,80 | -0,57% | 6.688,00 |
| 25.10.2024 | 44,65 | 44,85 | 44,00 | 44,05 | -0,79% | 6.397,00 |
| 24.10.2024 | 42,45 | 44,60 | 42,45 | 44,40 | 4,23% | 12.775,00 |
| 23.10.2024 | 43,95 | 43,95 | 42,60 | 42,60 | -2,52% | 6.800,00 |
| 22.10.2024 | 43,95 | 43,95 | 43,35 | 43,70 | -0,57% | 7.848,00 |
| 21.10.2024 | 44,90 | 45,10 | 43,45 | 43,95 | -1,79% | 16.380,00 |
| 18.10.2024 | 42,40 | 44,75 | 42,40 | 44,75 | 5,92% | 32.897,00 |
| 17.10.2024 | 41,60 | 42,75 | 41,35 | 42,25 | 1,81% | 16.734,00 |
| 16.10.2024 | 40,05 | 41,80 | 40,05 | 41,50 | 3,23% | 12.003,00 |
| 15.10.2024 | 40,88 | 40,88 | 40,05 | 40,20 | -0,99% | - |
| 14.10.2024 | 42,00 | 42,85 | 40,40 | 40,60 | -4,02% | 43.857,00 |
| 11.10.2024 | 44,70 | 44,95 | 41,00 | 42,30 | -5,37% | 47.107,00 |
| 10.10.2024 | 44,30 | 44,90 | 44,30 | 44,70 | 0,22% | 13.827,00 |
| 09.10.2024 | 44,95 | 45,00 | 44,50 | 44,60 | -0,67% | 9.382,00 |
| 08.10.2024 | 45,00 | 45,10 | 44,40 | 44,90 | -0,44% | 6.299,00 |
| 07.10.2024 | 44,55 | 45,20 | 43,90 | 45,10 | 1,23% | 14.624,00 |
| 04.10.2024 | 44,60 | 44,85 | 43,85 | 44,55 | 0,45% | 9.804,00 |
| 03.10.2024 | 43,80 | 44,55 | 43,75 | 44,35 | 1,26% | 7.812,00 |
| 02.10.2024 | 45,00 | 45,00 | 43,65 | 43,80 | -2,99% | 6.609,00 |
| 01.10.2024 | 46,00 | 46,00 | 44,85 | 45,15 | -1,85% | 9.892,00 |
| 30.09.2024 | 45,75 | 46,05 | 45,00 | 46,00 | 0,55% | 9.129,00 |