51,800€
-0,19%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 51,40 | 52,30 | 51,30 | 51,70 | -0,39% | - |
| 01.04.2025 | 52,50 | 52,60 | 51,40 | 51,90 | -0,95% | 1.305,00 |
| 31.03.2025 | 53,70 | 53,70 | 51,40 | 52,40 | -2,60% | 3.025,00 |
| 28.03.2025 | 54,90 | 55,40 | 53,80 | 53,80 | -2,89% | 1.474,00 |
| 27.03.2025 | 54,10 | 55,40 | 53,70 | 55,40 | 2,03% | 1.859,00 |
| 26.03.2025 | 53,20 | 55,20 | 53,00 | 54,30 | 2,45% | 4.333,00 |
| 25.03.2025 | 51,30 | 53,00 | 50,80 | 53,00 | 3,31% | 3.788,00 |
| 24.03.2025 | 50,40 | 51,30 | 49,95 | 51,30 | 1,79% | 818,00 |
| 21.03.2025 | 50,00 | 50,40 | 49,70 | 50,40 | 0,40% | 282,00 |
| 20.03.2025 | 51,30 | 51,30 | 50,10 | 50,20 | -3,09% | 497,00 |
| 19.03.2025 | 52,20 | 52,20 | 50,90 | 51,80 | -0,96% | 994,00 |
| 18.03.2025 | 50,40 | 52,30 | 49,95 | 52,30 | 4,60% | 2.019,00 |
| 17.03.2025 | 49,95 | 50,80 | 49,70 | 50,00 | -0,60% | 1.322,00 |
| 14.03.2025 | 49,15 | 50,40 | 49,00 | 50,30 | 2,65% | 2.956,00 |
| 13.03.2025 | 50,90 | 50,90 | 49,00 | 49,00 | -3,54% | 1.424,00 |
| 12.03.2025 | 50,70 | 50,80 | 50,40 | 50,80 | 1,70% | 2.063,00 |
| 11.03.2025 | 50,50 | 51,90 | 49,95 | 49,95 | -0,70% | 2.604,00 |
| 10.03.2025 | 54,10 | 54,40 | 50,30 | 50,30 | -6,68% | 3.035,00 |
| 07.03.2025 | 51,40 | 54,40 | 51,40 | 53,90 | 8,12% | 4.859,00 |
| 06.03.2025 | 48,90 | 51,70 | 48,90 | 49,85 | 1,84% | 4.725,00 |
| 05.03.2025 | 46,80 | 49,55 | 46,80 | 48,95 | 4,15% | 1.357,00 |
| 04.03.2025 | 48,55 | 48,55 | 45,70 | 47,00 | -3,09% | 2.473,00 |
| 03.03.2025 | 48,60 | 49,40 | 48,50 | 48,50 | 0,52% | 1.444,00 |
| 28.02.2025 | 48,50 | 48,60 | 47,95 | 48,25 | -1,33% | 1.593,00 |
| 27.02.2025 | 48,95 | 49,05 | 48,45 | 48,90 | 1,14% | 880,00 |
| 26.02.2025 | 47,95 | 49,20 | 47,95 | 48,35 | 2,22% | 2.704,00 |
| 25.02.2025 | 48,95 | 48,95 | 47,15 | 47,30 | -3,57% | 933,00 |
| 24.02.2025 | 48,70 | 49,25 | 48,15 | 49,05 | 1,55% | 965,00 |
| 21.02.2025 | 48,60 | 49,15 | 48,30 | 48,30 | 0,73% | 1.285,00 |
| 20.02.2025 | 49,40 | 49,80 | 47,65 | 47,95 | -3,81% | 12.570,00 |
| 19.02.2025 | 51,90 | 51,90 | 49,25 | 49,85 | -3,95% | 2.812,00 |
| 18.02.2025 | 50,20 | 51,90 | 50,10 | 51,90 | 4,85% | 6.266,00 |
| 17.02.2025 | 50,50 | 50,60 | 49,50 | 49,50 | -1,98% | 2.333,00 |
| 14.02.2025 | 49,10 | 51,30 | 49,10 | 50,50 | 2,96% | 6.107,00 |
| 13.02.2025 | 49,45 | 49,50 | 49,05 | 49,05 | -1,51% | 2.757,00 |
| 12.02.2025 | 48,85 | 49,80 | 48,60 | 49,80 | 1,63% | 1.474,00 |
| 11.02.2025 | 48,60 | 49,40 | 48,50 | 49,00 | 0,20% | 2.043,00 |
| 10.02.2025 | 47,05 | 48,90 | 47,00 | 48,90 | 4,15% | 1.053,00 |
| 07.02.2025 | 47,65 | 47,80 | 46,95 | 46,95 | -1,68% | 4.069,00 |
| 06.02.2025 | 47,65 | 48,10 | 47,30 | 47,75 | 0,53% | 778,00 |
| 05.02.2025 | 48,50 | 49,25 | 47,50 | 47,50 | -2,06% | 1.946,00 |
| 04.02.2025 | 47,15 | 48,95 | 46,65 | 48,50 | 2,86% | 6.422,00 |
| 03.02.2025 | 45,70 | 47,15 | 44,55 | 47,15 | 2,17% | 2.024,00 |
| 31.01.2025 | 46,00 | 46,90 | 45,10 | 46,15 | 0,76% | 2.518,00 |
| 30.01.2025 | 46,20 | 47,15 | 45,80 | 45,80 | -0,43% | 2.940,00 |
| 29.01.2025 | 45,65 | 46,30 | 45,30 | 46,00 | 1,10% | 1.779,00 |
| 28.01.2025 | 45,35 | 46,00 | 45,35 | 45,50 | 0,33% | 888,00 |
| 27.01.2025 | 45,25 | 45,50 | 44,70 | 45,35 | 0,89% | 1.250,00 |
| 24.01.2025 | 44,65 | 45,05 | 44,40 | 44,95 | 2,04% | 1.408,00 |
| 23.01.2025 | 44,95 | 45,25 | 44,05 | 44,05 | -1,12% | 712,00 |
| 22.01.2025 | 43,70 | 44,55 | 43,70 | 44,55 | 2,06% | 938,00 |
| 21.01.2025 | 43,15 | 43,65 | 43,10 | 43,65 | 1,51% | 1.120,00 |
| 20.01.2025 | 43,00 | 43,05 | 42,65 | 43,00 | 0,23% | 1.355,00 |
| 17.01.2025 | 42,90 | 43,15 | 42,80 | 42,90 | -1,72% | 3.027,00 |
| 16.01.2025 | 44,30 | 44,30 | 43,60 | 43,65 | 0,00% | 453,00 |
| 15.01.2025 | 43,15 | 43,85 | 42,45 | 43,65 | 0,81% | 2.257,00 |
| 14.01.2025 | 43,55 | 43,90 | 43,30 | 43,30 | -0,35% | 1.535,00 |
| 13.01.2025 | 44,25 | 44,25 | 43,45 | 43,45 | -3,66% | 198,00 |
| 10.01.2025 | 46,00 | 46,00 | 43,60 | 45,10 | -2,91% | 1.284,00 |
| 09.01.2025 | 46,30 | 46,70 | 46,20 | 46,45 | 0,65% | 768,00 |
| 08.01.2025 | 46,60 | 46,80 | 46,10 | 46,15 | -0,86% | 638,00 |
| 07.01.2025 | 46,20 | 46,65 | 45,85 | 46,55 | 0,98% | 765,00 |
| 06.01.2025 | 45,25 | 46,20 | 45,25 | 46,10 | 2,56% | 916,00 |
| 03.01.2025 | 45,40 | 45,40 | 44,85 | 44,95 | -0,66% | 1.620,00 |
| 02.01.2025 | 45,05 | 45,85 | 44,65 | 45,25 | 0,33% | 713,00 |
| 30.12.2024 | 44,50 | 45,10 | 44,50 | 45,10 | 1,01% | 66,00 |
| 27.12.2024 | 44,40 | 45,20 | 44,40 | 44,65 | 1,25% | 1.423,00 |
| 23.12.2024 | 43,50 | 44,75 | 43,45 | 44,10 | 0,23% | 2.354,00 |
| 20.12.2024 | 43,25 | 44,00 | 43,00 | 44,00 | 1,15% | 1.753,00 |
| 19.12.2024 | 43,15 | 43,50 | 43,15 | 43,50 | -0,23% | 231,00 |
| 18.12.2024 | 43,60 | 44,00 | 43,40 | 43,60 | -0,46% | 485,00 |
| 17.12.2024 | 43,50 | 43,80 | 42,85 | 43,80 | 1,62% | 692,00 |
| 16.12.2024 | 43,55 | 43,95 | 43,10 | 43,10 | -1,03% | 1.110,00 |
| 13.12.2024 | 43,95 | 44,15 | 43,35 | 43,55 | -1,36% | 758,00 |
| 12.12.2024 | 44,10 | 45,10 | 44,10 | 44,15 | 0,57% | 4.415,00 |
| 11.12.2024 | 43,25 | 44,35 | 43,25 | 43,90 | 0,23% | 2.912,00 |
| 10.12.2024 | 42,85 | 43,80 | 42,85 | 43,80 | 3,30% | 1.012,00 |
| 09.12.2024 | 42,15 | 42,70 | 41,80 | 42,40 | 0,83% | 1.036,00 |
| 06.12.2024 | 41,70 | 42,15 | 41,70 | 42,05 | 1,08% | 345,00 |
| 05.12.2024 | 41,40 | 42,15 | 41,40 | 41,60 | 0,97% | 1.095,00 |
| 04.12.2024 | 41,60 | 41,65 | 41,20 | 41,20 | -0,84% | 364,00 |
| 03.12.2024 | 41,50 | 41,60 | 41,10 | 41,55 | 0,36% | 3.192,00 |
| 02.12.2024 | 41,60 | 42,00 | 41,35 | 41,40 | 0,85% | 1.233,00 |
| 29.11.2024 | 41,25 | 41,25 | 40,80 | 41,05 | -0,85% | 3.983,00 |
| 28.11.2024 | 41,45 | 41,55 | 41,40 | 41,40 | 0,24% | 305,00 |
| 27.11.2024 | 41,35 | 41,45 | 41,30 | 41,30 | 0,00% | 165,00 |
| 26.11.2024 | 41,70 | 41,90 | 41,30 | 41,30 | -2,02% | 316,00 |
| 25.11.2024 | 41,50 | 42,15 | 41,50 | 42,15 | 1,69% | 596,00 |
| 22.11.2024 | 41,80 | 42,10 | 41,45 | 41,45 | 0,24% | 309,00 |
| 21.11.2024 | 41,30 | 41,65 | 41,25 | 41,35 | -0,48% | 1.841,00 |
| 20.11.2024 | 41,70 | 41,75 | 41,55 | 41,55 | -0,95% | 94,00 |
| 19.11.2024 | 41,45 | 41,95 | 41,40 | 41,95 | -0,47% | 1.982,00 |
| 18.11.2024 | 41,75 | 42,15 | 41,75 | 42,15 | -0,94% | 336,00 |
| 15.11.2024 | 42,70 | 42,80 | 42,10 | 42,55 | -0,93% | 659,00 |
| 14.11.2024 | 42,40 | 43,30 | 42,00 | 42,95 | 3,00% | 1.053,00 |
| 13.11.2024 | 41,80 | 42,30 | 41,70 | 41,70 | -0,71% | 247,00 |
| 12.11.2024 | 42,60 | 42,75 | 42,00 | 42,00 | -1,98% | 848,00 |
| 11.11.2024 | 42,05 | 42,85 | 42,05 | 42,85 | 1,18% | 643,00 |
| 08.11.2024 | 43,25 | 43,25 | 42,35 | 42,35 | -1,85% | 1.011,00 |
| 07.11.2024 | 42,40 | 43,55 | 42,15 | 43,15 | 2,13% | 746,00 |