51,750€
-0,29%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 52,10 | 52,10 | 51,50 | 51,70 | -0,39% | 15.559,00 |
| 05.06.2025 | 51,30 | 51,90 | 51,30 | 51,90 | 1,17% | 20.785,00 |
| 04.06.2025 | 51,10 | 51,80 | 51,00 | 51,30 | 0,59% | 11.243,00 |
| 03.06.2025 | 50,70 | 51,10 | 50,40 | 51,00 | 0,59% | 11.035,00 |
| 02.06.2025 | 52,00 | 52,00 | 50,00 | 50,70 | -0,39% | 10.277,00 |
| 30.05.2025 | 51,20 | 51,60 | 50,40 | 50,90 | -0,39% | 17.858,00 |
| 29.05.2025 | 51,00 | 51,70 | 51,00 | 51,10 | -0,20% | 4.943,00 |
| 28.05.2025 | 50,70 | 51,80 | 50,50 | 51,20 | 0,99% | 21.285,00 |
| 27.05.2025 | 51,50 | 51,60 | 50,50 | 50,70 | -1,36% | 8.771,00 |
| 26.05.2025 | 51,30 | 51,80 | 51,20 | 51,40 | 0,98% | 4.507,00 |
| 23.05.2025 | 51,70 | 51,90 | 50,00 | 50,90 | -0,39% | 13.507,00 |
| 22.05.2025 | 51,50 | 51,70 | 51,10 | 51,10 | -0,39% | 10.800,00 |
| 21.05.2025 | 52,00 | 53,10 | 51,30 | 51,30 | -3,93% | 8.903,00 |
| 20.05.2025 | 51,30 | 53,90 | 51,30 | 53,40 | -0,19% | 17.100,00 |
| 19.05.2025 | 53,80 | 54,20 | 53,00 | 53,50 | -1,11% | 11.101,00 |
| 16.05.2025 | 56,10 | 56,10 | 54,00 | 54,10 | -1,64% | 13.559,00 |
| 15.05.2025 | 54,80 | 57,30 | 53,10 | 55,00 | 0,73% | 20.336,00 |
| 14.05.2025 | 55,80 | 55,80 | 54,10 | 54,60 | -1,44% | 9.652,00 |
| 13.05.2025 | 55,20 | 55,40 | 53,60 | 55,40 | 3,17% | 11.760,00 |
| 12.05.2025 | 53,60 | 55,10 | 53,10 | 53,70 | 0,94% | 12.438,00 |
| 09.05.2025 | 53,10 | 53,60 | 53,10 | 53,20 | -1,85% | 5.496,00 |
| 08.05.2025 | 52,20 | 54,90 | 52,10 | 54,20 | 3,63% | 12.351,00 |
| 07.05.2025 | 53,80 | 53,80 | 51,60 | 52,30 | 1,16% | 13.197,00 |
| 06.05.2025 | 52,10 | 52,10 | 50,80 | 51,70 | -0,19% | 16.776,00 |
| 05.05.2025 | 51,40 | 52,20 | 51,20 | 51,80 | 0,39% | 10.271,00 |
| 02.05.2025 | 49,90 | 51,60 | 49,90 | 51,60 | 4,14% | 12.165,00 |
| 30.04.2025 | 50,80 | 50,80 | 49,40 | 49,55 | -1,88% | 7.571,00 |
| 29.04.2025 | 50,60 | 51,50 | 50,30 | 50,50 | -0,20% | 7.349,00 |
| 28.04.2025 | 50,20 | 51,00 | 50,20 | 50,60 | 1,30% | 6.772,00 |
| 25.04.2025 | 49,20 | 50,00 | 49,20 | 49,95 | 1,52% | 8.386,00 |
| 24.04.2025 | 48,80 | 49,20 | 48,10 | 49,20 | 0,20% | 3.665,00 |
| 23.04.2025 | 47,50 | 49,15 | 47,50 | 49,10 | 3,37% | 10.842,00 |
| 22.04.2025 | 48,90 | 48,90 | 47,15 | 47,50 | -1,76% | 6.227,00 |
| 17.04.2025 | 48,90 | 49,00 | 48,25 | 48,35 | -0,72% | 6.741,00 |
| 16.04.2025 | 48,75 | 49,25 | 47,95 | 48,70 | -1,52% | 13.586,00 |
| 15.04.2025 | 49,25 | 50,30 | 49,25 | 49,45 | 0,00% | 10.053,00 |
| 14.04.2025 | 48,20 | 49,60 | 47,40 | 49,45 | 5,21% | 16.025,00 |
| 11.04.2025 | 47,80 | 47,80 | 46,05 | 47,00 | 0,97% | 10.575,00 |
| 10.04.2025 | 49,10 | 49,10 | 46,30 | 46,55 | 2,20% | 21.560,00 |
| 09.04.2025 | 44,80 | 46,25 | 44,35 | 45,55 | -2,04% | 26.015,00 |
| 08.04.2025 | 46,00 | 47,10 | 45,20 | 46,50 | 2,54% | 11.931,00 |
| 07.04.2025 | 44,45 | 47,10 | 41,10 | 45,35 | -0,66% | 20.209,00 |
| 04.04.2025 | 48,85 | 49,05 | 44,65 | 45,65 | -6,84% | 23.525,00 |
| 03.04.2025 | 50,10 | 51,20 | 49,00 | 49,00 | -4,30% | 16.272,00 |
| 02.04.2025 | 52,00 | 52,00 | 50,10 | 51,20 | -1,73% | 10.566,00 |
| 01.04.2025 | 52,20 | 52,90 | 52,00 | 52,10 | -0,19% | 8.020,00 |
| 31.03.2025 | 53,30 | 53,30 | 51,50 | 52,20 | -3,33% | 20.687,00 |
| 28.03.2025 | 55,10 | 55,50 | 53,80 | 54,00 | -2,35% | 13.675,00 |
| 27.03.2025 | 53,60 | 55,30 | 53,40 | 55,30 | 0,36% | 24.649,00 |
| 26.03.2025 | 53,60 | 55,40 | 52,70 | 55,10 | 5,56% | 21.354,00 |
| 25.03.2025 | 51,20 | 53,20 | 50,80 | 52,20 | 2,35% | 31.362,00 |
| 24.03.2025 | 51,40 | 51,40 | 50,20 | 51,00 | 1,80% | 11.315,00 |
| 21.03.2025 | 50,20 | 50,30 | 49,45 | 50,10 | -0,60% | 18.414,00 |
| 20.03.2025 | 51,30 | 51,30 | 49,90 | 50,40 | -2,14% | 5.499,00 |
| 19.03.2025 | 51,50 | 52,00 | 50,80 | 51,50 | 0,98% | 14.848,00 |
| 18.03.2025 | 50,00 | 51,20 | 49,95 | 51,00 | 1,39% | 11.287,00 |
| 17.03.2025 | 50,00 | 50,80 | 50,00 | 50,30 | 0,60% | 9.589,00 |
| 14.03.2025 | 49,40 | 50,30 | 48,80 | 50,00 | 2,15% | 11.821,00 |
| 13.03.2025 | 51,00 | 51,00 | 48,85 | 48,95 | -3,07% | 9.616,00 |
| 12.03.2025 | 50,80 | 51,30 | 50,20 | 50,50 | 0,40% | 10.316,00 |
| 11.03.2025 | 50,90 | 51,50 | 50,10 | 50,30 | -2,14% | 9.184,00 |
| 10.03.2025 | 54,30 | 54,30 | 50,80 | 51,40 | -4,81% | 12.313,00 |
| 07.03.2025 | 51,10 | 54,30 | 51,10 | 54,00 | 4,85% | 27.029,00 |
| 06.03.2025 | 48,95 | 51,50 | 48,95 | 51,50 | 5,32% | 41.350,00 |
| 05.03.2025 | 46,95 | 49,35 | 46,85 | 48,90 | 6,89% | 12.800,00 |
| 04.03.2025 | 48,70 | 48,70 | 45,75 | 45,75 | -5,48% | 14.911,00 |
| 03.03.2025 | 48,40 | 49,50 | 48,30 | 48,40 | 0,62% | 15.888,00 |
| 28.02.2025 | 48,70 | 48,80 | 48,05 | 48,10 | -1,33% | 27.856,00 |
| 27.02.2025 | 48,60 | 48,90 | 48,35 | 48,75 | -0,20% | 7.150,00 |
| 26.02.2025 | 48,00 | 49,30 | 48,00 | 48,85 | 2,95% | 10.693,00 |
| 25.02.2025 | 48,25 | 48,70 | 46,95 | 47,45 | -2,87% | 15.129,00 |
| 24.02.2025 | 48,80 | 49,50 | 48,35 | 48,85 | 1,24% | 6.136,00 |
| 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 |