65,250€
-0,84%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 65,90 | 66,10 | 65,50 | 65,55 | -0,38% | - |
| 12.02.2026 | 66,80 | 67,80 | 65,80 | 65,80 | -1,35% | 10.934,00 |
| 11.02.2026 | 65,90 | 67,10 | 65,90 | 66,70 | 0,45% | 16.884,00 |
| 10.02.2026 | 66,70 | 67,30 | 65,90 | 66,40 | 0,76% | 24.266,00 |
| 09.02.2026 | 65,10 | 65,90 | 64,70 | 65,90 | 1,23% | 14.664,00 |
| 06.02.2026 | 65,00 | 65,30 | 64,20 | 65,10 | 0,31% | 12.859,00 |
| 05.02.2026 | 65,00 | 66,10 | 64,00 | 64,90 | -0,15% | 11.081,00 |
| 04.02.2026 | 64,30 | 65,80 | 64,10 | 65,00 | 1,09% | 31.860,00 |
| 03.02.2026 | 64,30 | 64,30 | 63,40 | 64,30 | 0,63% | 29.220,00 |
| 02.02.2026 | 61,30 | 64,00 | 61,30 | 63,90 | 1,91% | 25.567,00 |
| 30.01.2026 | 64,00 | 64,00 | 62,50 | 62,70 | -0,63% | 13.217,00 |
| 29.01.2026 | 64,20 | 64,20 | 63,00 | 63,10 | -0,94% | 17.203,00 |
| 28.01.2026 | 63,00 | 64,60 | 62,90 | 63,70 | 1,92% | 29.090,00 |
| 27.01.2026 | 64,00 | 64,00 | 62,30 | 62,50 | -1,57% | 18.558,00 |
| 26.01.2026 | 63,50 | 63,90 | 62,50 | 63,50 | 0,47% | 36.873,00 |
| 23.01.2026 | 62,50 | 63,40 | 62,10 | 63,20 | 0,64% | 23.361,00 |
| 22.01.2026 | 60,90 | 62,80 | 60,40 | 62,80 | 5,55% | 24.575,00 |
| 21.01.2026 | 58,80 | 59,60 | 57,60 | 59,50 | 1,54% | 32.228,00 |
| 20.01.2026 | 59,30 | 59,50 | 57,70 | 58,60 | -2,17% | 17.011,00 |
| 19.01.2026 | 60,00 | 60,80 | 59,60 | 59,90 | -2,60% | 14.897,00 |
| 16.01.2026 | 60,80 | 62,30 | 60,40 | 61,50 | 1,15% | 35.335,00 |
| 15.01.2026 | 59,30 | 61,20 | 59,20 | 60,80 | 2,88% | 46.775,00 |
| 14.01.2026 | 59,00 | 59,40 | 58,50 | 59,10 | 0,00% | 16.437,00 |
| 13.01.2026 | 58,80 | 59,10 | 58,30 | 59,10 | 0,00% | 8.498,00 |
| 12.01.2026 | 59,90 | 59,90 | 58,50 | 59,10 | -0,84% | 20.974,00 |
| 09.01.2026 | 57,30 | 59,60 | 57,30 | 59,60 | 4,01% | 39.599,00 |
| 08.01.2026 | 56,50 | 57,60 | 56,30 | 57,30 | 0,88% | 22.708,00 |
| 07.01.2026 | 55,50 | 56,90 | 55,40 | 56,80 | 2,34% | 27.959,00 |
| 06.01.2026 | 54,30 | 55,50 | 54,10 | 55,50 | 2,59% | 16.327,00 |
| 05.01.2026 | 54,20 | 54,30 | 53,40 | 54,10 | 0,74% | 18.702,00 |
| 02.01.2026 | 53,30 | 53,80 | 52,90 | 53,70 | -0,74% | 13.045,00 |
| 30.12.2025 | 53,30 | 54,30 | 53,30 | 54,10 | 0,93% | 7.045,00 |
| 29.12.2025 | 52,20 | 53,70 | 52,20 | 53,60 | 0,56% | 9.743,00 |
| 23.12.2025 | 53,70 | 53,90 | 52,90 | 53,30 | -0,74% | 8.391,00 |
| 22.12.2025 | 54,50 | 54,80 | 53,50 | 53,70 | -1,10% | 12.524,00 |
| 19.12.2025 | 53,80 | 54,60 | 53,50 | 54,30 | 0,93% | 22.163,00 |
| 18.12.2025 | 52,30 | 53,80 | 52,10 | 53,80 | 3,46% | 18.742,00 |
| 17.12.2025 | 52,80 | 52,80 | 51,70 | 52,00 | -1,14% | 21.569,00 |
| 16.12.2025 | 53,00 | 53,10 | 52,30 | 52,60 | -0,75% | 14.492,00 |
| 15.12.2025 | 54,40 | 54,50 | 52,40 | 53,00 | -2,03% | 23.941,00 |
| 12.12.2025 | 54,00 | 55,10 | 53,80 | 54,10 | -0,92% | 20.925,00 |
| 11.12.2025 | 53,10 | 55,30 | 53,10 | 54,60 | 1,87% | 85.758,00 |
| 10.12.2025 | 51,70 | 54,00 | 51,70 | 53,60 | 3,47% | 53.491,00 |
| 09.12.2025 | 49,70 | 53,20 | 49,70 | 51,80 | 1,37% | 136.843,00 |
| 08.12.2025 | 52,80 | 52,80 | 50,90 | 51,10 | -1,73% | 16.930,00 |
| 05.12.2025 | 52,30 | 52,60 | 51,90 | 52,00 | -0,95% | 48.460,00 |
| 04.12.2025 | 52,20 | 52,90 | 51,70 | 52,50 | 2,14% | 46.307,00 |
| 03.12.2025 | 51,80 | 52,20 | 51,10 | 51,40 | -0,77% | 11.923,00 |
| 02.12.2025 | 51,50 | 52,10 | 51,40 | 51,80 | -0,19% | 7.955,00 |
| 01.12.2025 | 52,00 | 52,10 | 50,70 | 51,90 | 0,00% | 11.385,00 |
| 28.11.2025 | 51,60 | 52,00 | 51,10 | 51,90 | 0,97% | 12.270,00 |
| 27.11.2025 | 50,60 | 51,70 | 50,60 | 51,40 | 1,18% | 14.268,00 |
| 26.11.2025 | 51,10 | 51,30 | 50,10 | 50,80 | -0,20% | 15.058,00 |
| 25.11.2025 | 50,40 | 51,10 | 49,90 | 50,90 | 1,39% | 16.532,00 |
| 24.11.2025 | 49,40 | 51,10 | 49,40 | 50,20 | 2,03% | 60.555,00 |
| 21.11.2025 | 49,05 | 49,50 | 48,40 | 49,20 | -0,81% | 15.628,00 |
| 20.11.2025 | 50,00 | 50,20 | 49,55 | 49,60 | -0,80% | 6.601,00 |
| 19.11.2025 | 49,80 | 50,40 | 48,95 | 50,00 | -0,79% | 15.530,00 |
| 18.11.2025 | 50,80 | 51,20 | 49,85 | 50,40 | -2,14% | 14.652,00 |
| 17.11.2025 | 52,40 | 52,40 | 51,50 | 51,50 | -2,09% | 11.197,00 |
| 14.11.2025 | 52,40 | 52,90 | 52,00 | 52,60 | -0,57% | 14.927,00 |
| 13.11.2025 | 51,00 | 54,30 | 50,90 | 52,90 | 8,18% | 60.272,00 |
| 12.11.2025 | 48,70 | 49,65 | 48,65 | 48,90 | 0,93% | 15.829,00 |
| 11.11.2025 | 49,20 | 49,20 | 48,30 | 48,45 | -1,22% | 12.718,00 |
| 10.11.2025 | 49,15 | 49,75 | 49,05 | 49,05 | 1,13% | 9.844,00 |
| 07.11.2025 | 48,75 | 49,45 | 48,35 | 48,50 | -0,21% | 8.554,00 |
| 06.11.2025 | 48,85 | 49,10 | 48,45 | 48,60 | -0,41% | 6.503,00 |
| 05.11.2025 | 48,50 | 49,20 | 48,50 | 48,80 | -0,10% | 14.058,00 |
| 04.11.2025 | 50,70 | 50,70 | 48,85 | 48,85 | -4,03% | 24.132,00 |
| 03.11.2025 | 50,40 | 51,20 | 50,30 | 50,90 | 0,79% | 10.391,00 |
| 31.10.2025 | 51,50 | 51,70 | 50,30 | 50,50 | -1,94% | 14.725,00 |
| 30.10.2025 | 50,90 | 52,00 | 50,80 | 51,50 | 0,19% | 10.020,00 |
| 29.10.2025 | 52,00 | 52,40 | 51,40 | 51,40 | -2,10% | 6.790,00 |
| 28.10.2025 | 52,00 | 52,80 | 51,80 | 52,50 | 0,96% | 7.453,00 |
| 27.10.2025 | 52,10 | 52,60 | 52,00 | 52,00 | -0,57% | 4.462,00 |
| 24.10.2025 | 52,20 | 52,80 | 52,20 | 52,30 | -0,19% | 9.340,00 |
| 23.10.2025 | 52,20 | 52,70 | 51,00 | 52,40 | 2,14% | 17.366,00 |
| 22.10.2025 | 51,00 | 51,50 | 50,00 | 51,30 | 0,20% | 11.560,00 |
| 21.10.2025 | 51,00 | 51,90 | 49,95 | 51,20 | 0,39% | 23.354,00 |
| 20.10.2025 | 51,40 | 51,70 | 49,95 | 51,00 | 0,20% | 12.578,00 |
| 17.10.2025 | 49,65 | 51,30 | 49,65 | 50,90 | 0,20% | 15.032,00 |
| 16.10.2025 | 50,40 | 51,60 | 49,70 | 50,80 | 1,80% | 24.715,00 |
| 15.10.2025 | 50,10 | 50,60 | 49,60 | 49,90 | -0,20% | 15.852,00 |
| 14.10.2025 | 51,00 | 51,20 | 49,90 | 50,00 | -3,10% | 19.478,00 |
| 13.10.2025 | 51,10 | 52,20 | 51,10 | 51,60 | 1,38% | 9.077,00 |
| 10.10.2025 | 51,80 | 52,10 | 50,90 | 50,90 | -2,12% | 12.720,00 |
| 09.10.2025 | 52,00 | 52,20 | 51,80 | 52,00 | 0,78% | 7.669,00 |
| 08.10.2025 | 51,30 | 51,90 | 51,30 | 51,60 | 0,78% | 11.409,00 |
| 07.10.2025 | 51,20 | 51,80 | 50,90 | 51,20 | 0,39% | 15.027,00 |
| 06.10.2025 | 50,60 | 51,50 | 50,50 | 51,00 | 0,59% | 18.089,00 |
| 03.10.2025 | 49,80 | 51,00 | 49,80 | 50,70 | 0,60% | 8.828,00 |
| 02.10.2025 | 50,00 | 51,30 | 49,90 | 50,40 | -0,59% | 22.588,00 |
| 01.10.2025 | 49,30 | 50,70 | 49,30 | 50,70 | 2,11% | 14.581,00 |
| 30.09.2025 | 49,25 | 50,00 | 49,20 | 49,65 | -0,20% | 9.067,00 |
| 29.09.2025 | 49,95 | 50,80 | 49,65 | 49,75 | -0,70% | 18.258,00 |
| 26.09.2025 | 50,20 | 50,90 | 49,80 | 50,10 | -0,60% | 10.697,00 |
| 25.09.2025 | 50,10 | 50,70 | 50,10 | 50,40 | 0,60% | 17.600,00 |
| 24.09.2025 | 49,50 | 50,70 | 49,30 | 50,10 | 1,01% | 30.915,00 |
| 23.09.2025 | 50,00 | 50,50 | 49,55 | 49,60 | 0,30% | 15.552,00 |
| 22.09.2025 | 49,50 | 50,20 | 49,00 | 49,45 | 0,10% | 15.968,00 |