44,350€
-0,45%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 44,70 | 45,25 | 44,05 | 44,35 | -0,45% | 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 |
| 06.11.2024 | 42,05 | 42,90 | 42,05 | 42,25 | -0,82% | 1.576,00 |
| 05.11.2024 | 42,75 | 43,10 | 42,15 | 42,60 | -1,73% | 1.954,00 |
| 04.11.2024 | 42,65 | 43,35 | 42,60 | 43,35 | 1,05% | 865,00 |
| 01.11.2024 | 43,40 | 43,40 | 42,55 | 42,90 | -0,23% | 151,00 |
| 31.10.2024 | 42,95 | 43,20 | 42,75 | 43,00 | -1,04% | 750,00 |
| 30.10.2024 | 43,75 | 43,75 | 42,75 | 43,45 | -1,36% | 2.053,00 |
| 29.10.2024 | 43,85 | 44,15 | 43,70 | 44,05 | -0,11% | 293,00 |
| 28.10.2024 | 44,40 | 44,40 | 43,75 | 44,10 | -0,68% | 447,00 |
| 25.10.2024 | 44,60 | 44,65 | 44,05 | 44,40 | -0,56% | 1.115,00 |
| 24.10.2024 | 42,90 | 44,65 | 42,90 | 44,65 | 4,94% | 3.362,00 |
| 23.10.2024 | 43,90 | 43,95 | 42,55 | 42,55 | -3,08% | 1.267,00 |
| 22.10.2024 | 44,30 | 44,30 | 43,30 | 43,90 | 0,46% | 726,00 |
| 21.10.2024 | 44,50 | 44,95 | 43,10 | 43,70 | -2,02% | 1.664,00 |
| 18.10.2024 | 42,45 | 44,95 | 42,45 | 44,60 | 4,82% | 3.489,00 |
| 17.10.2024 | 41,85 | 42,65 | 41,50 | 42,55 | 1,67% | 4.342,00 |
| 16.10.2024 | 40,20 | 41,85 | 40,15 | 41,85 | 3,59% | 2.748,00 |
| 15.10.2024 | 40,70 | 40,95 | 40,15 | 40,40 | -0,25% | 4.812,00 |
| 14.10.2024 | 42,35 | 43,50 | 40,35 | 40,50 | -3,80% | 9.148,00 |
| 11.10.2024 | 45,00 | 45,00 | 41,00 | 42,10 | -5,39% | 9.787,00 |
| 10.10.2024 | 44,85 | 44,85 | 44,30 | 44,50 | -0,67% | 1.369,00 |
| 09.10.2024 | 44,90 | 44,95 | 44,50 | 44,80 | -0,33% | 3.112,00 |
| 08.10.2024 | 45,00 | 45,15 | 44,60 | 44,95 | -0,88% | 2.191,00 |
| 07.10.2024 | 44,90 | 45,35 | 43,95 | 45,35 | 1,23% | 2.655,00 |
| 04.10.2024 | 44,75 | 44,80 | 44,00 | 44,80 | 1,36% | 1.043,00 |
| 03.10.2024 | 44,00 | 44,60 | 44,00 | 44,20 | 0,91% | 594,00 |
| 02.10.2024 | 45,45 | 45,45 | 43,70 | 43,80 | -2,34% | 1.534,00 |
| 01.10.2024 | 45,95 | 45,95 | 44,80 | 44,85 | -3,03% | 4.415,00 |
| 30.09.2024 | 45,40 | 46,25 | 45,35 | 46,25 | 1,87% | 2.389,00 |
| 27.09.2024 | 44,65 | 45,75 | 44,35 | 45,40 | 3,89% | 3.330,00 |
| 26.09.2024 | 44,25 | 44,35 | 43,70 | 43,70 | 0,11% | 2.659,00 |
| 25.09.2024 | 44,10 | 44,10 | 43,40 | 43,65 | -1,58% | 2.158,00 |
| 24.09.2024 | 44,35 | 44,65 | 43,90 | 44,35 | 0,00% | 2.528,00 |
| 23.09.2024 | 43,55 | 44,85 | 43,30 | 44,35 | 2,19% | 3.700,00 |
| 20.09.2024 | 43,60 | 43,60 | 42,70 | 43,40 | -1,03% | 1.247,00 |
| 19.09.2024 | 44,40 | 44,40 | 43,50 | 43,85 | -1,57% | 1.844,00 |
| 18.09.2024 | 44,05 | 44,60 | 43,85 | 44,55 | 1,60% | 2.173,00 |
| 17.09.2024 | 43,30 | 44,55 | 43,15 | 43,85 | 1,15% | 1.900,00 |
| 16.09.2024 | 42,50 | 43,35 | 41,35 | 43,35 | 4,08% | 2.043,00 |
| 13.09.2024 | 41,30 | 41,75 | 41,10 | 41,65 | 1,09% | 1.255,00 |
| 12.09.2024 | 41,80 | 41,95 | 41,10 | 41,20 | -2,14% | 2.691,00 |
| 11.09.2024 | 41,40 | 42,10 | 40,75 | 42,10 | 2,43% | 2.013,00 |
| 10.09.2024 | 41,40 | 41,60 | 40,80 | 41,10 | -0,96% | 1.751,00 |
| 09.09.2024 | 41,50 | 42,75 | 40,85 | 41,50 | -0,84% | 4.059,00 |
| 06.09.2024 | 41,80 | 41,95 | 41,45 | 41,85 | -0,24% | 1.972,00 |
| 05.09.2024 | 41,00 | 41,95 | 40,70 | 41,95 | 2,19% | 1.470,00 |
| 04.09.2024 | 40,95 | 41,15 | 40,45 | 41,05 | 1,73% | 1.963,00 |
| 03.09.2024 | 41,35 | 41,40 | 40,35 | 40,35 | -2,54% | 1.232,00 |
| 02.09.2024 | 40,55 | 41,40 | 39,90 | 41,40 | 2,22% | 1.524,00 |
| 30.08.2024 | 40,00 | 40,80 | 39,10 | 40,50 | 0,62% | 913,00 |