44,650€
0,68%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 40,05 | 40,10 | 39,10 | 39,90 | -0,99% | 10.280,00 |
| 02.08.2024 | 40,80 | 40,80 | 39,95 | 40,30 | -1,47% | 12.671,00 |
| 01.08.2024 | 41,80 | 41,80 | 40,75 | 40,90 | -2,15% | 6.544,00 |
| 31.07.2024 | 42,50 | 42,50 | 41,65 | 41,80 | -1,07% | 6.536,00 |
| 30.07.2024 | 42,00 | 42,30 | 42,00 | 42,25 | 0,60% | 3.929,00 |
| 29.07.2024 | 42,75 | 42,75 | 42,00 | 42,00 | -1,41% | 2.208,00 |
| 26.07.2024 | 42,60 | 43,20 | 42,55 | 42,60 | 0,71% | 5.751,00 |
| 25.07.2024 | 43,35 | 43,40 | 41,05 | 42,30 | -2,53% | 7.369,00 |
| 24.07.2024 | 44,15 | 44,20 | 43,25 | 43,40 | -1,14% | 5.077,00 |
| 23.07.2024 | 44,05 | 44,20 | 43,85 | 43,90 | 0,23% | 4.987,00 |
| 22.07.2024 | 42,40 | 43,95 | 42,40 | 43,80 | 3,06% | 7.323,00 |
| 19.07.2024 | 42,95 | 42,95 | 42,35 | 42,50 | -1,05% | 4.836,00 |
| 18.07.2024 | 42,20 | 43,55 | 42,20 | 42,95 | 1,42% | 6.580,00 |
| 17.07.2024 | 42,60 | 43,00 | 42,25 | 42,35 | 0,00% | 5.581,00 |
| 16.07.2024 | 42,80 | 42,85 | 42,20 | 42,35 | -1,05% | 11.482,00 |
| 15.07.2024 | 43,35 | 43,35 | 42,80 | 42,80 | -0,70% | 3.189,00 |
| 12.07.2024 | 43,35 | 43,35 | 42,80 | 43,10 | -0,12% | 3.139,00 |
| 11.07.2024 | 42,00 | 43,35 | 42,00 | 43,15 | 2,13% | 7.575,00 |
| 10.07.2024 | 42,45 | 42,45 | 42,10 | 42,25 | -0,82% | 4.647,00 |
| 09.07.2024 | 42,70 | 42,95 | 42,60 | 42,60 | -0,81% | 6.843,00 |
| 08.07.2024 | 43,40 | 43,40 | 42,90 | 42,95 | -0,46% | 7.117,00 |
| 05.07.2024 | 43,45 | 43,65 | 42,90 | 43,15 | -0,69% | 17.784,00 |
| 04.07.2024 | 43,00 | 43,55 | 42,90 | 43,45 | 1,16% | 21.276,00 |
| 03.07.2024 | 43,00 | 43,00 | 42,80 | 42,95 | -0,12% | 12.377,00 |
| 02.07.2024 | 43,50 | 43,50 | 42,90 | 43,00 | -0,58% | 10.682,00 |
| 01.07.2024 | 43,25 | 43,50 | 43,10 | 43,25 | 0,58% | 9.720,00 |
| 28.06.2024 | 42,70 | 43,20 | 42,70 | 43,00 | 0,23% | 10.148,00 |
| 27.06.2024 | 43,05 | 43,05 | 42,90 | 42,90 | -0,23% | 4.590,00 |
| 26.06.2024 | 43,65 | 43,70 | 42,45 | 43,00 | -0,92% | 15.045,00 |
| 25.06.2024 | 44,10 | 44,10 | 43,20 | 43,40 | -1,59% | 6.310,00 |
| 24.06.2024 | 44,15 | 44,55 | 44,05 | 44,10 | -0,45% | 8.869,00 |
| 21.06.2024 | 44,50 | 44,50 | 44,00 | 44,30 | -1,01% | 13.205,00 |
| 20.06.2024 | 44,55 | 44,80 | 44,55 | 44,75 | 0,90% | 6.695,00 |
| 19.06.2024 | 44,15 | 44,50 | 44,15 | 44,35 | 0,23% | 5.679,00 |
| 18.06.2024 | 44,50 | 44,60 | 44,20 | 44,25 | -0,34% | 5.970,00 |
| 17.06.2024 | 44,00 | 44,50 | 43,50 | 44,40 | 0,45% | 14.257,00 |
| 14.06.2024 | 44,60 | 44,60 | 43,80 | 44,20 | -0,34% | 11.747,00 |
| 13.06.2024 | 45,80 | 45,85 | 44,20 | 44,35 | -3,69% | 8.102,00 |
| 12.06.2024 | 45,70 | 46,15 | 45,40 | 46,05 | 0,33% | 7.746,00 |
| 11.06.2024 | 46,40 | 46,90 | 45,90 | 45,90 | -1,61% | 11.331,00 |
| 10.06.2024 | 46,30 | 46,65 | 45,75 | 46,65 | 1,19% | 16.659,00 |
| 07.06.2024 | 46,15 | 46,20 | 45,90 | 46,10 | -0,22% | 13.392,00 |
| 06.06.2024 | 45,45 | 46,30 | 45,35 | 46,20 | 1,09% | 5.504,00 |
| 05.06.2024 | 45,65 | 45,90 | 45,50 | 45,70 | -0,33% | 6.408,00 |
| 04.06.2024 | 45,90 | 45,90 | 45,35 | 45,85 | 0,44% | 14.750,00 |
| 03.06.2024 | 46,45 | 46,45 | 45,65 | 45,65 | -1,19% | 6.011,00 |
| 31.05.2024 | 46,40 | 46,60 | 45,65 | 46,20 | 0,11% | 23.737,00 |
| 30.05.2024 | 46,05 | 46,45 | 45,60 | 46,15 | 0,76% | 4.709,00 |
| 29.05.2024 | 47,00 | 47,00 | 45,80 | 45,80 | -2,66% | 7.870,00 |
| 28.05.2024 | 46,65 | 47,25 | 46,65 | 47,05 | 0,86% | 7.334,00 |
| 27.05.2024 | 45,60 | 46,80 | 45,55 | 46,65 | 2,30% | 4.424,00 |
| 24.05.2024 | 45,40 | 45,70 | 45,40 | 45,60 | 0,22% | 12.776,00 |
| 23.05.2024 | 45,10 | 45,75 | 45,10 | 45,50 | 0,33% | 7.288,00 |
| 22.05.2024 | 45,15 | 45,80 | 45,10 | 45,35 | -0,11% | 10.513,00 |
| 21.05.2024 | 45,25 | 45,55 | 44,50 | 45,40 | -0,11% | 12.596,00 |
| 20.05.2024 | 45,70 | 45,85 | 45,35 | 45,45 | -1,09% | 5.982,00 |