59,450€
3,75%
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 |
|---|---|---|---|---|---|---|
| 05.11.2026 | 58,10 | 61,10 | 57,00 | 59,00 | 2,97% | 2.814,00 |
| 04.11.2026 | 58,00 | 58,00 | 57,10 | 57,30 | -1,38% | 304,00 |
| 03.11.2026 | 56,70 | 59,10 | 56,70 | 58,10 | 0,17% | 389,00 |
| 02.11.2026 | 56,30 | 58,00 | 56,30 | 58,00 | 2,65% | 1.171,00 |
| 30.10.2026 | 57,70 | 58,10 | 56,10 | 56,50 | -2,25% | 869,00 |
| 29.10.2026 | 57,70 | 57,80 | 56,60 | 57,80 | -0,17% | 1.046,00 |
| 28.10.2026 | 58,90 | 58,90 | 57,30 | 57,90 | -2,03% | 650,00 |
| 27.10.2026 | 58,80 | 59,10 | 56,00 | 59,10 | -2,31% | 1.265,00 |
| 26.10.2026 | 59,50 | 60,50 | 59,50 | 60,50 | 1,85% | 382,00 |
| 23.10.2026 | 60,90 | 60,90 | 58,00 | 59,40 | -1,49% | 1.772,00 |
| 22.10.2026 | 60,20 | 60,50 | 60,20 | 60,30 | -1,79% | 403,00 |
| 21.10.2026 | 62,90 | 62,90 | 60,70 | 61,40 | -0,32% | 170,00 |
| 20.10.2026 | 58,90 | 61,60 | 58,90 | 61,60 | 3,88% | 368,00 |
| 19.10.2026 | 60,00 | 60,00 | 58,40 | 59,30 | -1,17% | 1.435,00 |
| 16.10.2026 | 59,60 | 60,50 | 59,60 | 60,00 | 1,18% | 235,00 |
| 15.10.2026 | 60,70 | 61,70 | 58,80 | 59,30 | -3,89% | 2.887,00 |
| 14.10.2026 | 61,70 | 62,30 | 61,70 | 61,70 | 1,65% | 73,00 |
| 13.10.2026 | 60,20 | 60,70 | 60,20 | 60,70 | 1,34% | 331,00 |
| 12.10.2026 | 60,20 | 60,20 | 59,50 | 59,90 | -0,17% | 1.106,00 |
| 09.10.2026 | 59,50 | 61,00 | 59,40 | 60,00 | 1,01% | 1.126,00 |
| 08.10.2026 | 61,10 | 61,10 | 58,50 | 59,40 | -2,46% | 644,00 |
| 07.10.2026 | 62,90 | 63,10 | 60,90 | 60,90 | -3,18% | 942,00 |
| 06.10.2026 | 61,90 | 62,90 | 61,90 | 62,90 | 4,14% | 604,00 |
| 05.10.2026 | 60,30 | 60,90 | 60,00 | 60,40 | 0,33% | 1.051,00 |
| 02.10.2026 | 60,40 | 61,00 | 59,90 | 60,20 | 0,33% | 2.845,00 |
| 01.10.2026 | 60,70 | 61,20 | 60,00 | 60,00 | -2,12% | 630,00 |
| 30.09.2026 | 62,50 | 62,50 | 61,30 | 61,30 | -0,81% | 991,00 |
| 29.09.2026 | 61,10 | 61,80 | 61,10 | 61,80 | 0,82% | 193,00 |
| 28.09.2026 | 61,40 | 61,40 | 61,30 | 61,30 | 1,83% | 133,00 |
| 25.09.2026 | 60,20 | 61,30 | 60,20 | 60,20 | 0,50% | 359,00 |
| 24.09.2026 | 61,10 | 61,30 | 59,10 | 59,90 | -2,76% | 871,00 |
| 23.09.2026 | 63,10 | 63,30 | 61,60 | 61,60 | -2,38% | 224,00 |
| 22.09.2026 | 61,10 | 63,60 | 61,10 | 63,10 | 2,94% | 2.111,00 |
| 21.09.2026 | 60,70 | 61,50 | 60,70 | 61,30 | 1,16% | 451,00 |
| 18.09.2026 | 61,80 | 62,50 | 59,50 | 60,60 | -2,57% | 1.768,00 |
| 17.09.2026 | 62,10 | 62,80 | 61,80 | 62,20 | 1,30% | 824,00 |
| 16.09.2026 | 61,80 | 63,00 | 61,10 | 61,40 | 0,49% | 645,00 |
| 15.09.2026 | 60,80 | 61,50 | 60,50 | 61,10 | -0,16% | 471,00 |
| 14.09.2026 | 60,10 | 62,40 | 60,10 | 61,20 | 1,49% | 4.340,00 |
| 11.09.2026 | 59,60 | 60,60 | 59,50 | 60,30 | 1,86% | 1.645,00 |
| 10.09.2026 | 59,80 | 60,20 | 59,20 | 59,20 | -2,15% | 708,00 |
| 09.09.2026 | 62,30 | 62,30 | 59,70 | 60,50 | -3,20% | 1.449,00 |
| 08.09.2026 | 62,40 | 63,10 | 61,50 | 62,50 | 0,81% | 1.207,00 |
| 07.09.2026 | 62,50 | 62,70 | 61,50 | 62,00 | -0,16% | 1.518,00 |
| 04.09.2026 | 62,00 | 62,60 | 61,90 | 62,10 | 0,16% | 1.790,00 |
| 03.09.2026 | 60,30 | 62,00 | 60,30 | 62,00 | 2,65% | 1.012,00 |
| 02.09.2026 | 60,80 | 60,80 | 59,20 | 60,40 | -1,15% | 1.083,00 |
| 01.09.2026 | 63,10 | 63,10 | 60,50 | 61,10 | -1,61% | 1.578,00 |
| 31.08.2026 | 63,50 | 63,90 | 62,00 | 62,10 | -1,43% | 5.855,00 |
| 28.08.2026 | 63,30 | 63,90 | 62,30 | 63,00 | 0,48% | 3.766,00 |
| 27.08.2026 | 62,30 | 63,40 | 61,80 | 62,70 | 0,64% | 1.772,00 |
| 26.08.2026 | 62,00 | 62,50 | 62,00 | 62,30 | 3,15% | 1.142,00 |
| 25.08.2026 | 60,00 | 61,10 | 59,90 | 60,40 | 1,68% | 510,00 |
| 24.08.2026 | 61,00 | 61,00 | 59,40 | 59,40 | -1,82% | 1.235,00 |
| 21.08.2026 | 59,20 | 61,00 | 59,00 | 60,50 | 0,50% | 2.402,00 |
| 20.08.2026 | 59,10 | 60,20 | 58,90 | 60,20 | 2,21% | 1.640,00 |
| 19.08.2026 | 58,00 | 59,00 | 58,00 | 58,90 | 2,08% | 511,00 |
| 18.08.2026 | 55,50 | 58,50 | 55,50 | 57,70 | 2,85% | 1.204,00 |
| 17.08.2026 | 55,80 | 56,10 | 54,80 | 56,10 | 0,36% | 1.557,00 |
| 14.08.2026 | 56,70 | 56,70 | 55,70 | 55,90 | -0,89% | 1.460,00 |
| 13.08.2026 | 55,80 | 58,00 | 55,80 | 56,40 | 1,08% | 2.559,00 |
| 12.08.2026 | 56,50 | 56,50 | 55,80 | 55,80 | -1,41% | 97,00 |
| 11.08.2026 | 56,00 | 56,60 | 56,00 | 56,60 | 0,18% | 70,00 |
| 10.08.2026 | 56,80 | 56,80 | 56,10 | 56,50 | 0,36% | 236,00 |
| 07.08.2026 | 56,30 | 56,70 | 56,00 | 56,30 | -1,05% | 2.344,00 |
| 06.08.2026 | 57,20 | 57,40 | 56,90 | 56,90 | -1,22% | 245,00 |
| 05.08.2026 | 57,60 | 58,00 | 57,50 | 57,60 | 0,17% | 690,00 |
| 04.08.2026 | 58,40 | 58,40 | 57,10 | 57,50 | -1,71% | 1.314,00 |
| 03.08.2026 | 58,50 | 59,00 | 57,90 | 58,50 | 1,39% | 1.316,00 |
| 31.07.2026 | 58,00 | 58,80 | 57,20 | 57,70 | -0,52% | 954,00 |
| 30.07.2026 | 57,20 | 58,20 | 57,10 | 58,00 | 0,87% | 870,00 |
| 29.07.2026 | 57,10 | 57,50 | 56,10 | 57,50 | 0,70% | 807,00 |
| 28.07.2026 | 56,10 | 57,20 | 56,10 | 57,10 | 1,60% | 240,00 |
| 27.07.2026 | 56,60 | 57,10 | 56,20 | 56,20 | -1,06% | 555,00 |
| 24.07.2026 | 55,90 | 56,80 | 55,60 | 56,80 | 1,97% | 236,00 |
| 23.07.2026 | 55,20 | 56,30 | 54,90 | 55,70 | 2,01% | 656,00 |
| 22.07.2026 | 54,50 | 54,60 | 54,20 | 54,60 | 0,92% | 210,00 |
| 21.07.2026 | 55,20 | 55,20 | 53,90 | 54,10 | -1,64% | 2.178,00 |
| 20.07.2026 | 56,10 | 56,40 | 55,00 | 55,00 | 0,73% | 1.816,00 |
| 17.07.2026 | 55,30 | 55,40 | 54,60 | 54,60 | -1,09% | 407,00 |
| 16.07.2026 | 54,50 | 55,40 | 54,50 | 55,20 | 0,73% | 1.264,00 |
| 15.07.2026 | 54,40 | 55,40 | 54,40 | 54,80 | 0,92% | 1.055,00 |
| 14.07.2026 | 54,30 | 54,70 | 53,90 | 54,30 | 2,45% | 1.280,00 |
| 13.07.2026 | 53,70 | 54,60 | 53,00 | 53,00 | -1,12% | 1.856,00 |
| 10.07.2026 | 53,60 | 53,80 | 53,40 | 53,60 | -0,74% | 476,00 |
| 09.07.2026 | 52,00 | 54,00 | 52,00 | 54,00 | 2,47% | 1.007,00 |
| 08.07.2026 | 54,00 | 54,00 | 52,70 | 52,70 | -3,83% | 3.804,00 |
| 07.07.2026 | 56,30 | 56,30 | 54,50 | 54,80 | -1,44% | 872,00 |
| 06.07.2026 | 56,00 | 56,00 | 55,10 | 55,60 | -0,54% | 477,00 |
| 03.07.2026 | 54,00 | 55,90 | 54,00 | 55,90 | 4,88% | 831,00 |
| 02.07.2026 | 52,10 | 53,80 | 51,80 | 53,30 | 2,30% | 697,00 |
| 01.07.2026 | 52,00 | 52,30 | 51,80 | 52,10 | 0,19% | 1.032,00 |
| 30.06.2026 | 51,10 | 52,30 | 51,00 | 52,00 | 1,76% | 482,00 |
| 29.06.2026 | 51,40 | 51,40 | 50,80 | 51,10 | -0,58% | 540,00 |
| 26.06.2026 | 51,40 | 51,80 | 50,80 | 51,40 | -1,53% | 1.103,00 |
| 25.06.2026 | 51,10 | 52,40 | 50,80 | 52,20 | 2,76% | 2.514,00 |
| 24.06.2026 | 53,60 | 53,60 | 50,60 | 50,80 | -6,10% | 2.945,00 |
| 23.06.2026 | 54,80 | 54,80 | 53,60 | 54,10 | -1,46% | 452,00 |
| 22.06.2026 | 54,80 | 55,30 | 54,20 | 54,90 | 0,00% | 931,00 |
| 19.06.2026 | 55,40 | 55,40 | 54,90 | 54,90 | -0,18% | 190,00 |