56,350€
0,27%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2026 | 55,90 | 55,90 | 54,90 | 55,00 | -0,90% | 596,00 |
| 17.06.2026 | 55,20 | 56,20 | 55,20 | 55,50 | -0,36% | 176,00 |
| 16.06.2026 | 56,20 | 56,50 | 55,50 | 55,70 | -0,36% | 1.562,00 |
| 15.06.2026 | 53,80 | 56,70 | 53,80 | 55,90 | 4,29% | 2.931,00 |
| 12.06.2026 | 52,90 | 54,00 | 52,80 | 53,60 | 1,32% | 547,00 |
| 11.06.2026 | 52,40 | 52,90 | 51,50 | 52,90 | 1,93% | 702,00 |
| 10.06.2026 | 52,90 | 53,00 | 51,90 | 51,90 | -1,89% | 4.111,00 |
| 09.06.2026 | 52,90 | 54,00 | 52,90 | 52,90 | 0,00% | 682,00 |
| 08.06.2026 | 53,20 | 53,20 | 52,90 | 52,90 | -0,56% | 325,00 |
| 05.06.2026 | 54,40 | 54,40 | 53,00 | 53,20 | -3,80% | 2.295,00 |
| 04.06.2026 | 55,30 | 55,70 | 54,70 | 55,30 | 0,18% | 601,00 |
| 03.06.2026 | 55,90 | 56,10 | 55,00 | 55,20 | -1,43% | 775,00 |
| 02.06.2026 | 56,60 | 57,20 | 55,70 | 56,00 | -0,18% | 2.238,00 |
| 01.06.2026 | 59,30 | 59,50 | 56,10 | 56,10 | -4,59% | 791,00 |
| 29.05.2026 | 58,30 | 59,50 | 58,30 | 58,80 | 1,38% | 975,00 |
| 28.05.2026 | 56,70 | 58,00 | 56,70 | 58,00 | 1,22% | 507,00 |
| 27.05.2026 | 56,20 | 57,40 | 56,20 | 57,30 | 2,32% | 304,00 |
| 26.05.2026 | 56,60 | 57,80 | 56,00 | 56,00 | -1,06% | 560,00 |
| 25.05.2026 | 55,80 | 57,10 | 55,80 | 56,60 | 2,17% | 603,00 |
| 22.05.2026 | 54,80 | 56,00 | 54,80 | 55,40 | 0,36% | 3.284,00 |
| 21.05.2026 | 55,00 | 55,40 | 54,50 | 55,20 | 0,36% | 1.162,00 |
| 20.05.2026 | 55,20 | 55,50 | 54,70 | 55,00 | 0,18% | 4.488,00 |
| 19.05.2026 | 55,60 | 56,50 | 54,80 | 54,90 | -1,44% | 1.595,00 |
| 18.05.2026 | 56,20 | 56,50 | 55,20 | 55,70 | -2,11% | 558,00 |
| 15.05.2026 | 57,50 | 58,20 | 56,40 | 56,90 | -0,35% | 819,00 |
| 14.05.2026 | 56,50 | 57,80 | 56,50 | 57,10 | 1,42% | 1.490,00 |
| 13.05.2026 | 52,40 | 56,40 | 52,40 | 56,30 | 7,85% | 2.211,00 |
| 12.05.2026 | 52,30 | 52,40 | 52,00 | 52,20 | 0,38% | 428,00 |
| 11.05.2026 | 52,90 | 52,90 | 52,00 | 52,00 | -1,14% | 1.848,00 |
| 08.05.2026 | 53,40 | 53,40 | 52,50 | 52,60 | -3,66% | 1.776,00 |
| 07.05.2026 | 54,30 | 56,00 | 54,30 | 54,60 | 1,49% | 4.769,00 |
| 06.05.2026 | 51,70 | 54,40 | 51,30 | 53,80 | 6,11% | 4.674,00 |
| 05.05.2026 | 51,20 | 51,30 | 50,70 | 50,70 | -1,55% | 1.990,00 |
| 04.05.2026 | 52,50 | 52,50 | 50,90 | 51,50 | -1,15% | 1.071,00 |
| 30.04.2026 | 50,30 | 52,10 | 50,30 | 52,10 | 3,37% | 4.263,00 |
| 29.04.2026 | 51,00 | 51,70 | 50,40 | 50,40 | -1,18% | 1.268,00 |
| 28.04.2026 | 52,10 | 52,70 | 50,90 | 51,00 | -3,41% | 3.017,00 |
| 27.04.2026 | 53,30 | 53,60 | 52,30 | 52,80 | -0,94% | 4.674,00 |
| 24.04.2026 | 54,00 | 54,00 | 52,90 | 53,30 | -0,74% | 1.073,00 |
| 23.04.2026 | 54,60 | 55,00 | 53,70 | 53,70 | -1,47% | 1.646,00 |
| 22.04.2026 | 55,70 | 55,70 | 54,40 | 54,50 | -2,68% | 1.088,00 |
| 21.04.2026 | 55,50 | 57,40 | 55,50 | 56,00 | 0,18% | 897,00 |
| 20.04.2026 | 56,00 | 56,40 | 55,10 | 55,90 | -0,71% | 1.190,00 |
| 17.04.2026 | 52,60 | 56,60 | 52,60 | 56,30 | 7,85% | 5.977,00 |
| 16.04.2026 | 52,70 | 52,90 | 52,20 | 52,20 | -1,51% | 2.322,00 |
| 15.04.2026 | 52,80 | 53,00 | 52,30 | 53,00 | 1,34% | 463,00 |
| 14.04.2026 | 52,70 | 52,90 | 52,30 | 52,30 | -0,19% | 769,00 |
| 13.04.2026 | 52,90 | 52,90 | 51,80 | 52,40 | -0,38% | 517,00 |
| 10.04.2026 | 52,00 | 53,20 | 51,50 | 52,60 | 1,35% | 1.378,00 |
| 09.04.2026 | 53,30 | 53,30 | 51,20 | 51,90 | -3,17% | 3.208,00 |
| 08.04.2026 | 51,00 | 54,40 | 49,80 | 53,60 | 8,61% | 11.724,00 |
| 07.04.2026 | 50,40 | 50,40 | 49,35 | 49,35 | -1,50% | 2.514,00 |
| 02.04.2026 | 51,80 | 52,20 | 49,75 | 50,10 | -5,29% | 2.656,00 |
| 01.04.2026 | 50,80 | 53,30 | 50,50 | 52,90 | 5,59% | 3.745,00 |
| 31.03.2026 | 49,80 | 50,50 | 49,40 | 50,10 | 1,42% | 1.401,00 |
| 30.03.2026 | 49,90 | 50,10 | 48,45 | 49,40 | -1,00% | 6.028,00 |
| 27.03.2026 | 51,60 | 51,60 | 49,25 | 49,90 | -4,41% | 12.771,00 |
| 26.03.2026 | 57,20 | 57,20 | 51,90 | 52,20 | -8,26% | 2.622,00 |
| 25.03.2026 | 56,30 | 57,30 | 56,30 | 56,90 | 1,61% | 5.539,00 |
| 24.03.2026 | 55,70 | 56,20 | 55,60 | 56,00 | -0,36% | 1.899,00 |