54,150€
-2,08%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 55,20 | 55,90 | 53,60 | 54,40 | -1,63% | 465,00 |
| 15.05.2025 | 54,70 | 57,10 | 53,40 | 55,30 | 0,91% | 3.813,00 |
| 14.05.2025 | 55,60 | 55,60 | 54,10 | 54,80 | -1,62% | 1.683,00 |
| 13.05.2025 | 53,90 | 55,70 | 53,60 | 55,70 | 3,34% | 5.095,00 |
| 12.05.2025 | 53,00 | 54,90 | 53,00 | 53,90 | 1,89% | 1.711,00 |
| 09.05.2025 | 53,00 | 53,60 | 52,90 | 52,90 | -3,29% | 617,00 |
| 08.05.2025 | 52,10 | 54,80 | 52,10 | 54,70 | 5,60% | 2.210,00 |
| 07.05.2025 | 51,90 | 52,00 | 51,60 | 51,80 | -0,19% | 641,00 |
| 06.05.2025 | 52,00 | 52,00 | 51,20 | 51,90 | 0,58% | 1.768,00 |
| 05.05.2025 | 51,90 | 52,30 | 51,30 | 51,60 | -0,77% | 5.181,00 |
| 02.05.2025 | 50,10 | 52,10 | 50,00 | 52,00 | 4,10% | 1.702,00 |
| 30.04.2025 | 50,30 | 50,60 | 49,35 | 49,95 | -0,70% | 1.528,00 |
| 29.04.2025 | 50,90 | 51,20 | 50,30 | 50,30 | -1,18% | 2.416,00 |
| 28.04.2025 | 50,10 | 50,90 | 50,10 | 50,90 | 1,60% | 1.304,00 |
| 25.04.2025 | 49,65 | 50,10 | 49,10 | 50,10 | 1,11% | 1.142,00 |
| 24.04.2025 | 48,15 | 49,55 | 48,15 | 49,55 | 0,41% | 1.431,00 |
| 23.04.2025 | 47,75 | 49,35 | 47,75 | 49,35 | 4,11% | 1.515,00 |
| 22.04.2025 | 49,00 | 49,00 | 47,20 | 47,40 | -1,46% | 1.539,00 |
| 17.04.2025 | 49,00 | 49,00 | 48,10 | 48,10 | -1,74% | 331,00 |
| 16.04.2025 | 48,75 | 49,05 | 48,20 | 48,95 | -0,41% | 213,00 |
| 15.04.2025 | 49,70 | 50,10 | 49,15 | 49,15 | 0,20% | 1.615,00 |
| 14.04.2025 | 47,80 | 49,60 | 47,30 | 49,05 | 4,25% | 4.672,00 |
| 11.04.2025 | 46,45 | 47,15 | 46,45 | 47,05 | 0,43% | 207,00 |
| 10.04.2025 | 48,05 | 48,05 | 46,50 | 46,85 | -1,58% | 1.496,00 |
| 09.04.2025 | 45,45 | 47,65 | 44,30 | 47,60 | 2,59% | 1.216,00 |
| 08.04.2025 | 46,20 | 46,40 | 45,50 | 46,40 | 2,32% | 206,00 |
| 07.04.2025 | 42,95 | 45,65 | 42,00 | 45,35 | -0,55% | 6.701,00 |
| 04.04.2025 | 49,30 | 49,30 | 44,60 | 45,60 | -7,69% | 4.597,00 |
| 03.04.2025 | 49,50 | 50,50 | 49,00 | 49,40 | -2,95% | 756,00 |
| 02.04.2025 | 51,20 | 51,60 | 50,40 | 50,90 | -1,93% | 3.398,00 |
| 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 |