44,125€
-0,28%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 43,55 | 44,25 | 43,55 | 44,13 | -0,28% | - |
| 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 |
| 27.09.2024 | 44,25 | 46,05 | 44,20 | 45,75 | 3,98% | 23.121,00 |
| 26.09.2024 | 43,80 | 44,40 | 43,80 | 44,00 | 1,50% | 14.590,00 |
| 25.09.2024 | 44,00 | 44,25 | 43,30 | 43,35 | -1,48% | 15.242,00 |
| 24.09.2024 | 44,40 | 44,40 | 43,85 | 44,00 | -0,56% | 6.617,00 |
| 23.09.2024 | 43,35 | 44,25 | 43,00 | 44,25 | 2,67% | 13.553,00 |
| 20.09.2024 | 43,80 | 43,80 | 42,45 | 43,10 | -1,15% | 24.457,00 |
| 19.09.2024 | 44,35 | 44,40 | 43,45 | 43,60 | -1,13% | 17.703,00 |
| 18.09.2024 | 43,75 | 44,25 | 43,75 | 44,10 | 0,80% | 9.657,00 |
| 17.09.2024 | 43,00 | 44,35 | 43,00 | 43,75 | 1,86% | 11.528,00 |
| 16.09.2024 | 41,90 | 42,95 | 41,30 | 42,95 | 2,87% | 17.996,00 |
| 13.09.2024 | 41,40 | 41,75 | 41,05 | 41,75 | 1,46% | 9.781,00 |
| 12.09.2024 | 41,85 | 42,00 | 41,00 | 41,15 | -0,48% | 11.098,00 |
| 11.09.2024 | 40,85 | 42,05 | 40,70 | 41,35 | 0,61% | 11.987,00 |
| 10.09.2024 | 41,10 | 42,20 | 40,85 | 41,10 | -0,12% | 11.634,00 |
| 09.09.2024 | 42,00 | 42,50 | 40,90 | 41,15 | -0,84% | 9.698,00 |
| 06.09.2024 | 42,00 | 42,00 | 41,40 | 41,50 | -0,60% | 9.468,00 |
| 05.09.2024 | 40,80 | 41,95 | 40,70 | 41,75 | 2,45% | 13.876,00 |
| 04.09.2024 | 41,00 | 41,10 | 40,30 | 40,75 | 0,00% | 11.811,00 |
| 03.09.2024 | 40,85 | 41,25 | 40,10 | 40,75 | -0,85% | 10.704,00 |
| 02.09.2024 | 40,50 | 41,30 | 39,65 | 41,10 | 2,11% | 26.850,00 |
| 30.08.2024 | 39,65 | 40,75 | 39,15 | 40,25 | 1,00% | 25.743,00 |
| 29.08.2024 | 39,70 | 40,00 | 39,50 | 39,85 | -0,13% | 9.199,00 |
| 28.08.2024 | 40,00 | 40,20 | 39,80 | 39,90 | -0,62% | 10.376,00 |
| 27.08.2024 | 40,65 | 41,00 | 40,10 | 40,15 | -1,83% | 9.542,00 |
| 26.08.2024 | 41,40 | 41,45 | 40,90 | 40,90 | -1,80% | 1.740,00 |
| 23.08.2024 | 40,95 | 41,70 | 40,95 | 41,65 | 1,09% | 3.918,00 |
| 22.08.2024 | 41,45 | 41,70 | 40,95 | 41,20 | -1,20% | 3.081,00 |
| 21.08.2024 | 41,60 | 41,85 | 41,50 | 41,70 | -0,12% | 3.376,00 |
| 20.08.2024 | 42,10 | 42,25 | 41,45 | 41,75 | -0,24% | 4.057,00 |
| 19.08.2024 | 41,80 | 42,30 | 41,50 | 41,85 | 0,00% | 15.493,00 |
| 16.08.2024 | 41,60 | 42,70 | 41,45 | 41,85 | 0,12% | 8.204,00 |
| 15.08.2024 | 40,25 | 41,85 | 40,15 | 41,80 | 4,50% | 11.783,00 |
| 14.08.2024 | 38,50 | 40,65 | 38,15 | 40,00 | 4,44% | 15.136,00 |
| 13.08.2024 | 38,10 | 38,30 | 37,55 | 38,30 | 0,00% | 6.373,00 |
| 12.08.2024 | 38,40 | 38,40 | 38,20 | 38,30 | -0,39% | 4.751,00 |
| 09.08.2024 | 38,35 | 39,05 | 38,20 | 38,45 | -0,26% | 4.836,00 |
| 08.08.2024 | 39,30 | 39,30 | 38,35 | 38,55 | -2,41% | 5.799,00 |
| 07.08.2024 | 40,35 | 40,35 | 39,25 | 39,50 | -1,50% | 5.931,00 |
| 06.08.2024 | 39,90 | 40,60 | 39,70 | 40,10 | 0,50% | 8.889,00 |