41,675€
-0,66%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 29.08.2024 | 39,55 | 40,25 | 39,45 | 40,25 | 0,63% | 1.644,00 |
| 28.08.2024 | 39,90 | 40,00 | 39,90 | 40,00 | -1,36% | 180,00 |
| 27.08.2024 | 40,75 | 40,75 | 40,15 | 40,55 | -1,70% | 2.391,00 |
| 26.08.2024 | 41,90 | 41,90 | 41,00 | 41,25 | -0,84% | 398,00 |
| 23.08.2024 | 41,55 | 41,60 | 41,25 | 41,60 | 0,36% | 202,00 |
| 22.08.2024 | 41,40 | 41,70 | 41,05 | 41,45 | 0,12% | 645,00 |
| 21.08.2024 | 41,55 | 41,75 | 41,40 | 41,40 | -1,19% | 260,00 |
| 20.08.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -1,18% | 20,00 |
| 19.08.2024 | 42,15 | 42,40 | 41,65 | 42,40 | 1,31% | 455,00 |
| 16.08.2024 | 41,60 | 42,75 | 41,50 | 41,85 | -0,59% | 1.271,00 |
| 15.08.2024 | 40,35 | 42,10 | 40,00 | 42,10 | 4,34% | 1.179,00 |
| 14.08.2024 | 38,50 | 40,35 | 38,50 | 40,35 | 6,04% | 865,00 |
| 13.08.2024 | 38,10 | 38,30 | 37,40 | 38,05 | -1,42% | 1.282,00 |
| 12.08.2024 | 38,55 | 38,65 | 38,05 | 38,60 | 0,65% | 906,00 |
| 09.08.2024 | 38,30 | 38,80 | 38,30 | 38,35 | -0,90% | 645,00 |
| 08.08.2024 | 39,60 | 39,65 | 38,30 | 38,70 | -2,03% | 1.147,00 |
| 07.08.2024 | 40,35 | 40,35 | 39,50 | 39,50 | -1,37% | 146,00 |
| 06.08.2024 | 40,30 | 40,55 | 40,05 | 40,05 | -0,25% | 859,00 |
| 05.08.2024 | 40,00 | 40,15 | 38,95 | 40,15 | -0,12% | 2.630,00 |
| 02.08.2024 | 41,00 | 41,00 | 39,90 | 40,20 | -2,43% | 2.005,00 |
| 01.08.2024 | 41,95 | 41,95 | 40,65 | 41,20 | -1,55% | 2.712,00 |
| 31.07.2024 | 42,25 | 42,25 | 41,85 | 41,85 | -1,53% | 2.037,00 |
| 30.07.2024 | 42,00 | 42,50 | 42,00 | 42,50 | 0,12% | 270,00 |
| 29.07.2024 | 43,00 | 43,00 | 42,20 | 42,45 | -0,35% | 763,00 |
| 26.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | 40,00 |
| 25.07.2024 | 43,80 | 43,80 | 41,30 | 42,60 | -2,63% | 787,00 |
| 24.07.2024 | 44,25 | 44,25 | 43,75 | 43,75 | 0,23% | 542,00 |
| 23.07.2024 | 44,25 | 44,25 | 43,65 | 43,65 | -1,02% | 825,00 |
| 22.07.2024 | 42,95 | 44,10 | 42,40 | 44,10 | 3,40% | 270,00 |
| 19.07.2024 | 42,25 | 42,70 | 42,25 | 42,65 | -0,70% | 360,00 |
| 18.07.2024 | 42,80 | 43,45 | 42,70 | 42,95 | 0,94% | 373,00 |
| 17.07.2024 | 44,10 | 44,10 | 42,30 | 42,55 | -0,35% | 570,00 |
| 16.07.2024 | 42,55 | 42,70 | 42,30 | 42,70 | -0,93% | 1.126,00 |
| 15.07.2024 | 42,70 | 43,15 | 42,70 | 43,10 | -0,23% | 985,00 |
| 12.07.2024 | 44,05 | 44,05 | 42,65 | 43,20 | -0,92% | 445,00 |
| 11.07.2024 | 42,45 | 43,60 | 42,45 | 43,60 | 2,59% | 167,00 |
| 10.07.2024 | 42,70 | 42,70 | 42,15 | 42,50 | -0,93% | 825,00 |
| 09.07.2024 | 42,90 | 42,90 | 42,75 | 42,90 | -0,46% | 1.315,00 |
| 08.07.2024 | 43,40 | 43,40 | 43,00 | 43,10 | -0,12% | 148,00 |
| 05.07.2024 | 43,20 | 43,20 | 43,15 | 43,15 | 0,35% | 100,00 |
| 04.07.2024 | 42,70 | 43,00 | 42,70 | 43,00 | -0,58% | 486,00 |
| 03.07.2024 | 43,00 | 43,25 | 43,00 | 43,25 | 0,70% | 547,00 |
| 02.07.2024 | 43,30 | 43,30 | 42,95 | 42,95 | -1,49% | 190,00 |
| 01.07.2024 | 42,90 | 43,60 | 42,90 | 43,60 | 1,87% | 249,00 |
| 28.06.2024 | 42,70 | 43,05 | 42,70 | 42,80 | -0,23% | 816,00 |
| 27.06.2024 | 43,05 | 43,05 | 42,90 | 42,90 | 0,12% | 101,00 |
| 26.06.2024 | 43,00 | 43,00 | 42,85 | 42,85 | -1,15% | 93,00 |
| 25.06.2024 | 44,05 | 44,05 | 43,35 | 43,35 | -1,70% | 645,00 |
| 24.06.2024 | 44,55 | 44,55 | 44,10 | 44,10 | -1,23% | 298,00 |
| 21.06.2024 | 44,10 | 44,65 | 44,10 | 44,65 | -0,33% | 120,00 |
| 20.06.2024 | 44,55 | 44,80 | 44,55 | 44,80 | 0,34% | 150,00 |
| 19.06.2024 | 44,30 | 44,65 | 44,30 | 44,65 | 1,13% | 228,00 |
| 18.06.2024 | 44,20 | 44,65 | 44,00 | 44,15 | -0,23% | 284,00 |
| 17.06.2024 | 44,55 | 44,60 | 44,10 | 44,25 | -0,34% | 457,00 |
| 14.06.2024 | 44,30 | 44,40 | 43,60 | 44,40 | 0,79% | 479,00 |
| 13.06.2024 | 45,45 | 45,45 | 44,05 | 44,05 | -4,45% | 654,00 |
| 12.06.2024 | 45,85 | 46,10 | 45,65 | 46,10 | 0,00% | 299,00 |
| 11.06.2024 | 46,50 | 46,65 | 46,10 | 46,10 | -0,65% | 150,00 |
| 10.06.2024 | 46,05 | 47,00 | 45,95 | 46,40 | 0,54% | 210,00 |
| 07.06.2024 | 46,10 | 46,25 | 46,05 | 46,15 | 0,54% | 385,00 |
| 06.06.2024 | 45,50 | 46,45 | 45,50 | 45,90 | -0,33% | 284,00 |
| 05.06.2024 | 45,65 | 46,05 | 45,65 | 46,05 | -0,54% | 203,00 |
| 04.06.2024 | 45,90 | 46,30 | 45,45 | 46,30 | 1,65% | 760,00 |
| 03.06.2024 | 46,70 | 46,70 | 45,55 | 45,55 | -1,62% | 746,00 |
| 31.05.2024 | 45,95 | 46,55 | 45,80 | 46,30 | 0,22% | 594,00 |
| 30.05.2024 | 45,85 | 46,20 | 45,70 | 46,20 | 0,22% | 423,00 |
| 29.05.2024 | 46,95 | 46,95 | 46,10 | 46,10 | -2,64% | 385,00 |
| 28.05.2024 | 46,95 | 47,35 | 46,95 | 47,35 | 0,85% | 928,00 |
| 27.05.2024 | 45,85 | 47,00 | 45,85 | 46,95 | 3,19% | 1.063,00 |
| 24.05.2024 | 45,55 | 45,75 | 45,50 | 45,50 | -0,33% | 263,00 |
| 23.05.2024 | 45,05 | 45,80 | 45,05 | 45,65 | 0,66% | 1.020,00 |
| 22.05.2024 | 45,45 | 45,50 | 45,35 | 45,35 | 0,00% | 230,00 |
| 21.05.2024 | 45,05 | 45,55 | 44,60 | 45,35 | -0,87% | 1.637,00 |
| 20.05.2024 | 45,80 | 45,80 | 45,45 | 45,75 | 0,22% | 515,00 |
| 17.05.2024 | 45,45 | 46,30 | 45,45 | 45,65 | 0,55% | 1.122,00 |
| 16.05.2024 | 48,75 | 48,80 | 45,40 | 45,40 | -5,61% | 2.506,00 |
| 15.05.2024 | 48,15 | 49,15 | 48,00 | 48,10 | 1,16% | 3.020,00 |
| 14.05.2024 | 47,00 | 48,15 | 46,70 | 47,55 | 1,17% | 1.873,00 |
| 13.05.2024 | 45,10 | 47,00 | 45,10 | 47,00 | 3,41% | 1.757,00 |
| 10.05.2024 | 45,45 | 46,20 | 45,45 | 45,45 | -0,22% | 739,00 |
| 09.05.2024 | 45,50 | 45,60 | 45,45 | 45,55 | -0,44% | 454,00 |
| 08.05.2024 | 45,70 | 46,35 | 45,15 | 45,75 | 0,22% | 797,00 |
| 07.05.2024 | 45,20 | 45,65 | 45,20 | 45,65 | 0,00% | 1.128,00 |
| 06.05.2024 | 44,80 | 45,65 | 44,80 | 45,65 | 0,55% | 229,00 |
| 03.05.2024 | 45,00 | 45,40 | 45,00 | 45,40 | 0,11% | 137,00 |
| 02.05.2024 | 45,00 | 45,35 | 44,80 | 45,35 | 0,00% | 309,00 |
| 30.04.2024 | 45,60 | 45,70 | 45,35 | 45,35 | -0,87% | 216,00 |
| 29.04.2024 | 45,35 | 45,95 | 45,35 | 45,75 | 0,55% | 339,00 |
| 26.04.2024 | 45,40 | 45,50 | 45,40 | 45,50 | 0,89% | 95,00 |
| 25.04.2024 | 45,45 | 45,50 | 45,05 | 45,10 | -0,44% | 245,00 |
| 24.04.2024 | 45,90 | 45,90 | 45,30 | 45,30 | -0,11% | 271,00 |
| 23.04.2024 | 45,60 | 45,70 | 45,35 | 45,35 | 0,22% | 651,00 |
| 22.04.2024 | 44,55 | 45,25 | 44,25 | 45,25 | 2,49% | 572,00 |
| 19.04.2024 | 44,25 | 44,40 | 44,10 | 44,15 | -1,78% | 656,00 |