63,250€
-0,08%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 63,90 | 64,20 | 63,10 | 63,20 | -0,47% | 3.049,00 |
| 28.01.2026 | 62,20 | 64,40 | 61,60 | 63,50 | 1,76% | 4.274,00 |
| 27.01.2026 | 63,30 | 63,60 | 62,30 | 62,40 | -2,19% | 2.526,00 |
| 26.01.2026 | 63,90 | 63,90 | 62,70 | 63,80 | 0,63% | 6.683,00 |
| 23.01.2026 | 62,30 | 63,40 | 61,80 | 63,40 | 2,26% | 4.067,00 |
| 22.01.2026 | 61,00 | 62,60 | 60,80 | 62,00 | 3,16% | 3.291,00 |
| 21.01.2026 | 58,20 | 60,30 | 58,00 | 60,10 | 2,56% | 800,00 |
| 20.01.2026 | 59,00 | 59,00 | 57,80 | 58,60 | -2,66% | 3.531,00 |
| 19.01.2026 | 61,30 | 61,30 | 59,60 | 60,20 | -2,59% | 3.820,00 |
| 16.01.2026 | 60,70 | 62,00 | 60,60 | 61,80 | 1,81% | 2.327,00 |
| 15.01.2026 | 59,40 | 61,00 | 59,30 | 60,70 | 2,19% | 2.569,00 |
| 14.01.2026 | 59,00 | 59,40 | 58,60 | 59,40 | 0,85% | 945,00 |
| 13.01.2026 | 58,90 | 59,50 | 58,40 | 58,90 | -0,84% | 1.716,00 |
| 12.01.2026 | 59,80 | 59,90 | 58,80 | 59,40 | 0,17% | 1.521,00 |
| 09.01.2026 | 56,80 | 59,90 | 56,80 | 59,30 | 4,40% | 10.794,00 |
| 08.01.2026 | 56,30 | 57,40 | 56,30 | 56,80 | 0,89% | 2.355,00 |
| 07.01.2026 | 55,20 | 56,60 | 54,70 | 56,30 | 1,62% | 2.772,00 |
| 06.01.2026 | 54,60 | 55,40 | 54,50 | 55,40 | 2,59% | 4.215,00 |
| 05.01.2026 | 53,80 | 54,50 | 53,60 | 54,00 | 0,75% | 1.200,00 |
| 02.01.2026 | 54,20 | 54,20 | 52,90 | 53,60 | -0,37% | 1.195,00 |
| 30.12.2025 | 53,00 | 53,90 | 53,00 | 53,80 | 0,75% | 1.471,00 |
| 29.12.2025 | 53,60 | 53,60 | 52,50 | 53,40 | -0,37% | 2.371,00 |
| 23.12.2025 | 53,70 | 53,70 | 52,90 | 53,60 | 1,13% | 823,00 |
| 22.12.2025 | 54,00 | 54,70 | 53,00 | 53,00 | -2,57% | 3.963,00 |
| 19.12.2025 | 53,70 | 54,40 | 53,70 | 54,40 | 2,06% | 100,00 |
| 18.12.2025 | 51,80 | 53,40 | 51,80 | 53,30 | 2,50% | 1.432,00 |
| 17.12.2025 | 52,60 | 52,60 | 51,70 | 52,00 | -1,33% | 226,00 |
| 16.12.2025 | 53,00 | 53,00 | 52,30 | 52,70 | -0,38% | 433,00 |
| 15.12.2025 | 54,10 | 54,20 | 52,40 | 52,90 | -1,67% | 2.607,00 |
| 12.12.2025 | 54,60 | 55,00 | 53,80 | 53,80 | -1,10% | 2.420,00 |
| 11.12.2025 | 53,40 | 55,00 | 53,40 | 54,40 | 1,30% | 3.783,00 |
| 10.12.2025 | 52,60 | 53,70 | 52,50 | 53,70 | 3,47% | 2.676,00 |
| 09.12.2025 | 48,65 | 52,90 | 48,65 | 51,90 | 6,35% | 6.665,00 |
| 08.12.2025 | 52,20 | 52,20 | 48,50 | 48,80 | -6,33% | 8.391,00 |
| 05.12.2025 | 52,60 | 52,60 | 52,10 | 52,10 | -0,76% | 710,00 |
| 04.12.2025 | 51,30 | 52,60 | 51,30 | 52,50 | 2,74% | 2.111,00 |
| 03.12.2025 | 52,20 | 52,20 | 51,10 | 51,10 | -0,97% | 353,00 |
| 02.12.2025 | 51,70 | 51,90 | 51,50 | 51,60 | -0,58% | 195,00 |
| 01.12.2025 | 52,00 | 52,00 | 50,70 | 51,90 | 0,39% | 601,00 |
| 28.11.2025 | 51,50 | 51,70 | 51,30 | 51,70 | 0,00% | 1.480,00 |
| 27.11.2025 | 50,80 | 51,70 | 50,80 | 51,70 | 2,17% | 363,00 |
| 26.11.2025 | 51,10 | 51,10 | 50,10 | 50,60 | -1,36% | 319,00 |
| 25.11.2025 | 50,40 | 51,30 | 50,40 | 51,30 | 1,58% | 35,00 |
| 24.11.2025 | 49,40 | 50,80 | 49,40 | 50,50 | 3,48% | 607,00 |
| 21.11.2025 | 49,60 | 49,60 | 48,50 | 48,80 | -1,51% | 3.040,00 |
| 20.11.2025 | 50,50 | 50,50 | 49,15 | 49,55 | -1,49% | 510,00 |
| 19.11.2025 | 50,00 | 50,30 | 49,30 | 50,30 | 0,20% | 1.330,00 |
| 18.11.2025 | 50,70 | 50,80 | 49,95 | 50,20 | -1,57% | 1.758,00 |
| 17.11.2025 | 52,80 | 52,80 | 51,00 | 51,00 | -2,49% | 1.147,00 |
| 14.11.2025 | 53,90 | 53,90 | 52,10 | 52,30 | -3,51% | 1.405,00 |
| 13.11.2025 | 49,25 | 54,30 | 49,25 | 54,20 | 10,16% | 5.096,00 |
| 12.11.2025 | 48,95 | 49,60 | 48,95 | 49,20 | 0,82% | 713,00 |
| 11.11.2025 | 49,40 | 49,40 | 48,15 | 48,80 | -0,71% | 38,00 |
| 10.11.2025 | 49,05 | 49,75 | 48,85 | 49,15 | 1,76% | 367,00 |
| 07.11.2025 | 48,70 | 49,15 | 48,30 | 48,30 | -1,33% | 662,00 |
| 06.11.2025 | 48,70 | 48,95 | 48,30 | 48,95 | 0,82% | 462,00 |
| 05.11.2025 | 49,00 | 49,20 | 48,50 | 48,55 | -0,92% | 1.567,00 |
| 04.11.2025 | 50,40 | 50,40 | 49,00 | 49,00 | -3,92% | 1.306,00 |
| 03.11.2025 | 50,30 | 51,20 | 50,30 | 51,00 | 0,20% | 235,00 |
| 31.10.2025 | 51,20 | 51,70 | 50,40 | 50,90 | -1,74% | 480,00 |
| 30.10.2025 | 51,40 | 51,80 | 51,00 | 51,80 | 1,17% | 851,00 |
| 29.10.2025 | 52,20 | 52,40 | 51,20 | 51,20 | -2,48% | 1.801,00 |
| 28.10.2025 | 51,90 | 52,80 | 51,70 | 52,50 | 0,57% | 1.010,00 |
| 27.10.2025 | 52,20 | 52,70 | 52,20 | 52,20 | 0,38% | 625,00 |
| 24.10.2025 | 52,50 | 52,60 | 52,00 | 52,00 | -1,33% | 58,00 |
| 23.10.2025 | 51,00 | 52,70 | 49,80 | 52,70 | 3,33% | 1.461,00 |
| 22.10.2025 | 50,70 | 51,10 | 50,40 | 51,00 | 0,00% | 1.125,00 |
| 21.10.2025 | 51,80 | 51,80 | 50,30 | 51,00 | -0,58% | 3.131,00 |
| 20.10.2025 | 51,30 | 51,70 | 50,20 | 51,30 | 0,98% | 767,00 |
| 17.10.2025 | 50,20 | 51,10 | 50,20 | 50,80 | 0,00% | 1.285,00 |
| 16.10.2025 | 50,00 | 51,30 | 49,80 | 50,80 | 1,40% | 953,00 |
| 15.10.2025 | 50,40 | 50,40 | 49,45 | 50,10 | 0,40% | 839,00 |
| 14.10.2025 | 51,70 | 51,70 | 49,90 | 49,90 | -2,92% | 2.297,00 |
| 13.10.2025 | 50,50 | 52,20 | 50,50 | 51,40 | 2,80% | 3.241,00 |
| 10.10.2025 | 51,80 | 52,20 | 49,50 | 50,00 | -3,29% | 1.947,00 |
| 09.10.2025 | 51,70 | 52,00 | 51,60 | 51,70 | 0,00% | 1.739,00 |
| 08.10.2025 | 51,20 | 51,70 | 51,20 | 51,70 | 0,58% | 1.334,00 |
| 07.10.2025 | 51,70 | 51,80 | 51,20 | 51,40 | -0,39% | 5.101,00 |
| 06.10.2025 | 51,60 | 52,00 | 50,50 | 51,60 | 0,00% | 3.135,00 |
| 03.10.2025 | 50,10 | 51,60 | 50,10 | 51,60 | 1,78% | 525,00 |
| 02.10.2025 | 50,90 | 51,00 | 50,00 | 50,70 | -0,20% | 1.639,00 |
| 01.10.2025 | 49,35 | 51,40 | 49,35 | 50,80 | 1,91% | 1.508,00 |
| 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 |