53,000€
-2,93%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -2,20% | - |
| 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 |
| 23.03.2026 | 54,90 | 56,60 | 52,90 | 56,20 | 2,93% | 2.299,00 |
| 20.03.2026 | 56,40 | 56,90 | 54,60 | 54,60 | -3,36% | 2.781,00 |
| 19.03.2026 | 57,80 | 58,90 | 55,20 | 56,50 | -2,42% | 8.791,00 |
| 18.03.2026 | 58,90 | 59,50 | 57,80 | 57,90 | -2,20% | 1.122,00 |
| 17.03.2026 | 59,80 | 59,80 | 58,60 | 59,20 | -0,84% | 2.033,00 |
| 16.03.2026 | 60,50 | 60,50 | 59,40 | 59,70 | -0,83% | 1.520,00 |
| 13.03.2026 | 61,50 | 61,50 | 60,20 | 60,20 | -2,11% | 1.836,00 |
| 12.03.2026 | 61,20 | 61,80 | 61,00 | 61,50 | -0,16% | 1.532,00 |
| 11.03.2026 | 63,20 | 63,30 | 61,60 | 61,60 | -1,75% | 265,00 |
| 10.03.2026 | 61,60 | 63,20 | 61,60 | 62,70 | 2,45% | 1.543,00 |
| 09.03.2026 | 62,20 | 62,50 | 60,50 | 61,20 | -2,70% | 1.408,00 |
| 06.03.2026 | 62,80 | 62,90 | 62,40 | 62,90 | 0,48% | 96,00 |
| 05.03.2026 | 64,70 | 64,70 | 62,60 | 62,60 | -3,54% | 2.913,00 |
| 04.03.2026 | 63,90 | 64,90 | 63,90 | 64,90 | 4,68% | 1.120,00 |
| 03.03.2026 | 64,70 | 64,90 | 61,60 | 62,00 | -4,76% | 2.190,00 |
| 02.03.2026 | 66,20 | 66,20 | 64,80 | 65,10 | -2,40% | 2.573,00 |
| 27.02.2026 | 65,20 | 67,40 | 65,20 | 66,70 | 2,30% | 1.612,00 |
| 26.02.2026 | 64,60 | 65,90 | 64,50 | 65,20 | 0,62% | 3.661,00 |
| 25.02.2026 | 62,20 | 64,80 | 62,00 | 64,80 | 4,52% | 9.091,00 |
| 24.02.2026 | 65,70 | 66,10 | 60,20 | 62,00 | -6,20% | 10.665,00 |
| 23.02.2026 | 67,10 | 67,40 | 65,50 | 66,10 | -2,07% | 1.412,00 |
| 20.02.2026 | 64,70 | 67,60 | 64,30 | 67,50 | 4,01% | 3.167,00 |
| 19.02.2026 | 65,10 | 65,60 | 63,80 | 64,90 | -0,31% | 4.480,00 |
| 18.02.2026 | 64,40 | 65,30 | 64,30 | 65,10 | 1,24% | 4.513,00 |
| 17.02.2026 | 64,50 | 64,50 | 63,70 | 64,30 | -1,23% | 4.061,00 |
| 16.02.2026 | 65,30 | 65,40 | 64,80 | 65,10 | -0,31% | 389,00 |
| 13.02.2026 | 65,40 | 65,90 | 64,30 | 65,30 | -0,46% | 732,00 |
| 12.02.2026 | 67,00 | 67,60 | 65,60 | 65,60 | -2,09% | 2.019,00 |
| 11.02.2026 | 66,70 | 67,10 | 66,20 | 67,00 | 1,21% | 804,00 |
| 10.02.2026 | 65,60 | 67,10 | 65,60 | 66,20 | 0,76% | 963,00 |
| 09.02.2026 | 64,60 | 65,70 | 64,60 | 65,70 | 1,55% | 3.003,00 |
| 06.02.2026 | 63,60 | 65,00 | 63,60 | 64,70 | 0,47% | 1.150,00 |
| 05.02.2026 | 64,50 | 65,10 | 63,50 | 64,40 | -0,77% | 1.117,00 |
| 04.02.2026 | 64,10 | 65,60 | 64,00 | 64,90 | 1,41% | 3.478,00 |
| 03.02.2026 | 64,10 | 64,20 | 63,60 | 64,00 | 0,00% | 1.911,00 |
| 02.02.2026 | 62,40 | 64,00 | 61,70 | 64,00 | 2,73% | 2.322,00 |
| 30.01.2026 | 63,00 | 63,40 | 62,20 | 62,30 | -1,42% | 611,00 |
| 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 |