42,700€
0,95%
Echtzeit-Aktienkurs JOST WERKE SE INH. O.N.
Bid:
Ask:
Aktienkurse zur JOST WERKE SE INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.05.2024 | 46,00 | 46,25 | 45,30 | 45,95 | -0,65% | 12.091,00 |
| 16.05.2024 | 48,70 | 48,95 | 45,90 | 46,25 | -4,44% | 12.997,00 |
| 15.05.2024 | 48,00 | 49,20 | 47,90 | 48,40 | 1,26% | 37.632,00 |
| 14.05.2024 | 47,00 | 47,95 | 46,85 | 47,80 | 2,25% | 19.098,00 |
| 13.05.2024 | 45,60 | 46,75 | 45,60 | 46,75 | 2,19% | 12.182,00 |
| 10.05.2024 | 45,70 | 46,10 | 45,65 | 45,75 | 0,22% | 7.443,00 |
| 09.05.2024 | 45,80 | 45,80 | 45,10 | 45,65 | -0,87% | 7.191,00 |
| 08.05.2024 | 45,35 | 46,05 | 45,15 | 46,05 | 1,21% | 7.592,00 |
| 07.05.2024 | 45,25 | 45,80 | 45,15 | 45,50 | 0,44% | 5.888,00 |
| 06.05.2024 | 44,85 | 45,30 | 44,75 | 45,30 | 0,44% | 4.501,00 |
| 03.05.2024 | 45,40 | 45,65 | 45,05 | 45,10 | -0,44% | 4.997,00 |
| 02.05.2024 | 45,55 | 45,55 | 44,75 | 45,30 | 0,00% | 5.332,00 |
| 30.04.2024 | 45,70 | 45,70 | 45,20 | 45,30 | -1,09% | 7.219,00 |
| 29.04.2024 | 45,70 | 45,85 | 45,30 | 45,80 | 0,77% | 14.323,00 |
| 26.04.2024 | 45,50 | 45,80 | 45,25 | 45,45 | 0,22% | 9.090,00 |
| 25.04.2024 | 45,45 | 45,50 | 44,45 | 45,35 | 0,33% | 13.773,00 |
| 24.04.2024 | 45,40 | 45,60 | 44,85 | 45,20 | -0,88% | 11.498,00 |
| 23.04.2024 | 45,60 | 45,95 | 45,15 | 45,60 | 0,33% | 10.208,00 |
| 22.04.2024 | 44,35 | 45,45 | 44,15 | 45,45 | 2,25% | 7.177,00 |
| 19.04.2024 | 44,50 | 44,55 | 43,95 | 44,45 | -0,67% | 10.712,00 |
| 18.04.2024 | 45,30 | 45,30 | 43,50 | 44,75 | -0,67% | 7.361,00 |
| 17.04.2024 | 45,90 | 45,90 | 45,00 | 45,05 | -1,31% | 11.855,00 |
| 16.04.2024 | 46,45 | 46,45 | 45,35 | 45,65 | -2,56% | 10.716,00 |
| 15.04.2024 | 47,65 | 47,70 | 46,60 | 46,85 | -2,19% | 4.148,00 |
| 12.04.2024 | 48,05 | 48,65 | 47,70 | 47,90 | 0,21% | 3.564,00 |
| 11.04.2024 | 48,05 | 48,45 | 47,40 | 47,80 | 0,00% | 8.914,00 |
| 10.04.2024 | 47,70 | 48,05 | 47,60 | 47,80 | -0,42% | 9.973,00 |
| 09.04.2024 | 48,25 | 48,70 | 47,80 | 48,00 | -1,03% | 5.056,00 |
| 08.04.2024 | 47,85 | 49,10 | 47,50 | 48,50 | 1,89% | 9.441,00 |
| 05.04.2024 | 47,00 | 47,60 | 46,50 | 47,60 | 0,53% | 10.599,00 |
| 04.04.2024 | 47,55 | 47,60 | 47,25 | 47,35 | -0,84% | 7.105,00 |
| 03.04.2024 | 48,00 | 48,25 | 47,25 | 47,75 | 0,21% | 15.091,00 |
| 02.04.2024 | 47,85 | 48,40 | 46,75 | 47,65 | 0,11% | 16.611,00 |
| 28.03.2024 | 47,85 | 47,85 | 46,75 | 47,60 | 0,21% | 8.893,00 |
| 27.03.2024 | 47,50 | 48,05 | 47,15 | 47,50 | 0,21% | 7.724,00 |
| 26.03.2024 | 47,40 | 47,95 | 47,00 | 47,40 | -1,15% | 6.946,00 |
| 25.03.2024 | 47,55 | 48,40 | 47,25 | 47,95 | 1,70% | 5.941,00 |
| 22.03.2024 | 47,35 | 47,75 | 46,95 | 47,15 | -1,05% | 3.807,00 |
| 21.03.2024 | 48,20 | 48,20 | 47,30 | 47,65 | 0,00% | 7.318,00 |
| 20.03.2024 | 49,30 | 49,35 | 47,45 | 47,65 | -3,25% | 4.205,00 |
| 19.03.2024 | 48,50 | 49,40 | 48,50 | 49,25 | 1,97% | 5.003,00 |
| 18.03.2024 | 48,00 | 48,45 | 47,90 | 48,30 | 0,73% | 12.267,00 |
| 15.03.2024 | 48,45 | 48,45 | 47,95 | 47,95 | -0,93% | 27.867,00 |
| 14.03.2024 | 48,30 | 48,75 | 48,15 | 48,40 | 0,41% | 6.822,00 |
| 13.03.2024 | 48,35 | 48,85 | 47,90 | 48,20 | 0,00% | 12.115,00 |
| 12.03.2024 | 47,30 | 48,20 | 47,30 | 48,20 | 1,58% | 8.053,00 |
| 11.03.2024 | 48,10 | 48,15 | 46,70 | 47,45 | -1,86% | 7.839,00 |
| 08.03.2024 | 48,90 | 48,90 | 48,25 | 48,35 | -1,33% | 3.536,00 |
| 07.03.2024 | 49,05 | 49,05 | 48,60 | 49,00 | 0,62% | 7.920,00 |
| 06.03.2024 | 48,75 | 48,75 | 48,00 | 48,70 | 0,72% | 6.754,00 |