49,675€
-0,35%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 49,63 | 49,75 | 49,35 | 49,70 | -0,30% | 26,00 |
| 30.09.2025 | 49,60 | 49,95 | 49,40 | 49,85 | 0,81% | 400,00 |
| 29.09.2025 | 49,90 | 50,50 | 49,45 | 49,45 | -0,70% | 1.366,00 |
| 26.09.2025 | 50,70 | 50,80 | 49,80 | 49,80 | -1,78% | 2.200,00 |
| 25.09.2025 | 50,60 | 50,70 | 50,10 | 50,70 | 0,60% | 653,00 |
| 24.09.2025 | 49,95 | 50,40 | 49,70 | 50,40 | 2,13% | 264,00 |
| 23.09.2025 | 49,75 | 51,00 | 49,35 | 49,35 | -0,40% | 2.137,00 |
| 22.09.2025 | 49,70 | 50,10 | 49,25 | 49,55 | -0,40% | 1.146,00 |
| 19.09.2025 | 49,05 | 49,75 | 49,00 | 49,75 | 0,71% | 887,00 |
| 18.09.2025 | 49,10 | 49,40 | 48,60 | 49,40 | 0,92% | 1.164,00 |
| 17.09.2025 | 48,80 | 49,05 | 48,25 | 48,95 | 0,93% | 1.440,00 |
| 16.09.2025 | 49,05 | 49,45 | 48,50 | 48,50 | -1,02% | 1.450,00 |
| 15.09.2025 | 49,05 | 50,00 | 49,00 | 49,00 | 0,20% | 3.027,00 |
| 12.09.2025 | 48,75 | 49,55 | 48,75 | 48,90 | 1,19% | 1.012,00 |
| 11.09.2025 | 48,30 | 48,40 | 48,28 | 48,33 | 0,05% | 31,00 |
| 10.09.2025 | 48,48 | 48,55 | 48,20 | 48,30 | 0,00% | 370,00 |
| 09.09.2025 | 49,53 | 49,53 | 48,25 | 48,30 | -1,78% | 1.794,00 |
| 08.09.2025 | 49,40 | 49,40 | 48,43 | 49,18 | 1,08% | 6.914,00 |
| 05.09.2025 | 47,35 | 48,80 | 47,20 | 48,65 | 2,53% | 10.480,00 |
| 04.09.2025 | 48,50 | 48,90 | 47,35 | 47,45 | -1,76% | 28.448,00 |
| 03.09.2025 | 52,90 | 54,00 | 48,15 | 48,30 | -8,70% | 16.143,00 |
| 02.09.2025 | 53,40 | 54,00 | 52,90 | 52,90 | -1,86% | 1.533,00 |
| 01.09.2025 | 53,00 | 54,10 | 53,00 | 53,90 | 2,28% | 3.254,00 |
| 29.08.2025 | 52,50 | 52,80 | 51,50 | 52,70 | 0,38% | 818,00 |
| 28.08.2025 | 52,20 | 52,50 | 51,80 | 52,50 | 1,94% | 852,00 |
| 27.08.2025 | 52,20 | 52,40 | 51,50 | 51,50 | -1,72% | 610,00 |
| 26.08.2025 | 52,40 | 52,50 | 51,50 | 52,40 | -0,38% | 594,00 |
| 25.08.2025 | 53,70 | 53,70 | 52,10 | 52,60 | -2,23% | 1.103,00 |
| 22.08.2025 | 52,50 | 53,80 | 52,40 | 53,80 | 2,28% | 1.642,00 |
| 21.08.2025 | 52,70 | 52,70 | 51,80 | 52,60 | -0,38% | 1.373,00 |
| 20.08.2025 | 53,60 | 53,80 | 52,50 | 52,80 | -1,86% | 3.692,00 |
| 19.08.2025 | 51,20 | 54,60 | 51,20 | 53,80 | 4,06% | 4.168,00 |
| 18.08.2025 | 52,00 | 52,20 | 51,20 | 51,70 | -0,58% | 583,00 |
| 15.08.2025 | 53,30 | 53,30 | 50,80 | 52,00 | -2,26% | 903,00 |
| 14.08.2025 | 51,60 | 54,60 | 51,60 | 53,20 | 4,11% | 1.433,00 |
| 13.08.2025 | 50,60 | 51,70 | 50,60 | 51,10 | 0,00% | 614,00 |
| 12.08.2025 | 51,20 | 51,20 | 50,20 | 51,10 | 0,39% | 998,00 |
| 11.08.2025 | 51,80 | 52,20 | 50,90 | 50,90 | -0,59% | 889,00 |
| 08.08.2025 | 51,00 | 51,30 | 51,00 | 51,20 | 0,79% | 62,00 |
| 07.08.2025 | 50,10 | 50,80 | 50,00 | 50,80 | 2,32% | 514,00 |
| 06.08.2025 | 50,40 | 50,40 | 49,65 | 49,65 | -0,10% | 232,00 |
| 05.08.2025 | 49,30 | 50,50 | 49,30 | 49,70 | 1,43% | 1.072,00 |
| 04.08.2025 | 49,60 | 49,60 | 48,55 | 49,00 | -1,01% | 2.513,00 |
| 01.08.2025 | 51,70 | 51,70 | 49,20 | 49,50 | -4,81% | 1.666,00 |
| 31.07.2025 | 51,80 | 52,00 | 51,00 | 52,00 | 0,00% | 1.204,00 |
| 30.07.2025 | 52,10 | 52,30 | 51,80 | 52,00 | -0,57% | 260,00 |
| 29.07.2025 | 53,70 | 53,70 | 52,30 | 52,30 | 0,00% | 446,00 |
| 28.07.2025 | 51,60 | 54,00 | 51,60 | 52,30 | 0,97% | 1.740,00 |
| 25.07.2025 | 52,50 | 52,80 | 51,80 | 51,80 | -2,08% | 1.075,00 |
| 24.07.2025 | 53,80 | 53,80 | 51,90 | 52,90 | -1,49% | 1.116,00 |
| 23.07.2025 | 53,40 | 54,00 | 52,40 | 53,70 | 0,94% | 951,00 |
| 22.07.2025 | 53,30 | 53,30 | 52,30 | 53,20 | -0,75% | 721,00 |
| 21.07.2025 | 52,60 | 53,70 | 52,60 | 53,60 | 1,32% | 784,00 |
| 18.07.2025 | 53,20 | 53,40 | 52,30 | 52,90 | -0,56% | 872,00 |
| 17.07.2025 | 53,50 | 54,00 | 52,10 | 53,20 | -1,48% | 2.710,00 |
| 16.07.2025 | 55,90 | 55,90 | 53,00 | 54,00 | -2,53% | 749,00 |
| 15.07.2025 | 55,60 | 56,10 | 55,20 | 55,40 | 0,54% | 268,00 |
| 14.07.2025 | 55,30 | 55,70 | 54,90 | 55,10 | -0,72% | 607,00 |
| 11.07.2025 | 55,70 | 56,00 | 55,50 | 55,50 | -1,77% | 1.575,00 |
| 10.07.2025 | 54,80 | 56,50 | 54,60 | 56,50 | 3,29% | 717,00 |
| 09.07.2025 | 55,30 | 56,40 | 54,60 | 54,70 | -1,08% | 1.522,00 |
| 08.07.2025 | 53,80 | 55,80 | 53,20 | 55,30 | 2,41% | 704,00 |
| 07.07.2025 | 54,30 | 54,30 | 53,20 | 54,00 | -0,18% | 822,00 |
| 04.07.2025 | 52,90 | 54,50 | 52,90 | 54,10 | 0,56% | 632,00 |
| 03.07.2025 | 53,60 | 54,00 | 53,40 | 53,80 | 0,19% | 151,00 |
| 02.07.2025 | 53,30 | 53,90 | 52,90 | 53,70 | -0,19% | 127,00 |
| 01.07.2025 | 53,60 | 53,80 | 52,80 | 53,80 | 0,75% | 140,00 |
| 30.06.2025 | 52,20 | 54,10 | 51,90 | 53,40 | 3,09% | 1.980,00 |
| 27.06.2025 | 51,10 | 51,90 | 51,00 | 51,80 | 1,57% | 433,00 |
| 26.06.2025 | 50,10 | 51,20 | 50,10 | 51,00 | -0,78% | 872,00 |
| 25.06.2025 | 51,90 | 51,90 | 51,10 | 51,40 | -0,58% | 633,00 |
| 24.06.2025 | 50,60 | 51,70 | 50,60 | 51,70 | 3,92% | 260,00 |
| 23.06.2025 | 51,10 | 51,50 | 49,75 | 49,75 | -3,40% | 1.390,00 |
| 20.06.2025 | 51,30 | 51,90 | 51,10 | 51,50 | 0,59% | 2.920,00 |
| 19.06.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,00% | 101,00 |
| 18.06.2025 | 51,60 | 51,60 | 51,00 | 51,20 | -0,58% | 1.055,00 |
| 17.06.2025 | 51,90 | 51,90 | 51,20 | 51,50 | -0,96% | 542,00 |
| 16.06.2025 | 52,50 | 52,80 | 51,50 | 52,00 | -0,95% | 1.245,00 |
| 13.06.2025 | 52,20 | 52,60 | 51,90 | 52,50 | -1,13% | 1.057,00 |
| 12.06.2025 | 52,50 | 53,10 | 51,80 | 53,10 | 1,72% | 1.392,00 |
| 11.06.2025 | 51,50 | 52,80 | 51,50 | 52,20 | 0,19% | 1.402,00 |
| 10.06.2025 | 51,60 | 52,10 | 51,30 | 52,10 | 0,97% | 182,00 |
| 09.06.2025 | 51,50 | 51,70 | 51,40 | 51,60 | -0,77% | 586,00 |
| 06.06.2025 | 52,60 | 52,60 | 51,50 | 52,00 | -1,89% | 1.253,00 |
| 05.06.2025 | 51,40 | 53,00 | 51,40 | 53,00 | 3,11% | 885,00 |
| 04.06.2025 | 51,30 | 51,90 | 51,10 | 51,40 | 0,19% | 744,00 |
| 03.06.2025 | 51,30 | 51,30 | 50,30 | 51,30 | 0,39% | 679,00 |
| 02.06.2025 | 50,40 | 51,10 | 50,40 | 51,10 | -0,20% | 486,00 |
| 30.05.2025 | 51,00 | 51,20 | 50,60 | 51,20 | -0,78% | 510,00 |
| 29.05.2025 | 51,60 | 51,70 | 51,50 | 51,60 | 0,00% | 303,00 |
| 28.05.2025 | 50,40 | 51,60 | 50,40 | 51,60 | 1,38% | 772,00 |
| 27.05.2025 | 51,70 | 51,90 | 50,30 | 50,90 | -1,93% | 2.408,00 |
| 26.05.2025 | 51,50 | 51,90 | 51,10 | 51,90 | 2,57% | 861,00 |
| 23.05.2025 | 50,80 | 51,90 | 49,95 | 50,60 | -1,56% | 1.372,00 |
| 22.05.2025 | 51,20 | 51,70 | 50,90 | 51,40 | 1,18% | 337,00 |
| 21.05.2025 | 53,00 | 53,00 | 50,80 | 50,80 | -4,51% | 553,00 |
| 20.05.2025 | 51,60 | 53,90 | 51,60 | 53,20 | -0,56% | 568,00 |
| 19.05.2025 | 54,30 | 54,30 | 53,30 | 53,50 | -1,65% | 1.504,00 |
| 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 |