44,600€
-2,30%
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 |
|---|---|---|---|---|---|---|
| 18.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,42% | 10,00 |
| 17.04.2024 | 45,65 | 45,65 | 45,65 | 45,65 | -0,11% | - |
| 16.04.2024 | 45,85 | 45,85 | 45,70 | 45,70 | -4,19% | 25,00 |
| 15.04.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -1,55% | - |
| 12.04.2024 | 47,70 | 48,45 | 47,70 | 48,45 | 2,11% | 104,00 |
| 11.04.2024 | 47,45 | 47,45 | 47,45 | 47,45 | -0,52% | - |
| 10.04.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -1,34% | - |
| 09.04.2024 | 48,35 | 48,35 | 48,35 | 48,35 | 2,00% | - |
| 08.04.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,17% | - |
| 05.04.2024 | 46,80 | 46,85 | 46,80 | 46,85 | -1,16% | 20,00 |
| 04.04.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,86% | - |
| 03.04.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 2,11% | - |
| 02.04.2024 | 47,30 | 47,30 | 47,30 | 47,30 | 0,11% | - |
| 28.03.2024 | 47,25 | 47,25 | 47,25 | 47,25 | -0,32% | - |
| 27.03.2024 | 47,25 | 47,80 | 47,25 | 47,40 | 0,74% | 225,00 |
| 26.03.2024 | 47,70 | 47,70 | 46,85 | 47,05 | 0,21% | 350,00 |
| 25.03.2024 | 46,95 | 46,95 | 46,95 | 46,95 | -1,05% | - |
| 22.03.2024 | 47,45 | 47,45 | 47,45 | 47,45 | -0,52% | - |
| 21.03.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -2,65% | - |
| 20.03.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,91% | - |
| 19.03.2024 | 48,00 | 49,45 | 48,00 | 49,45 | 3,67% | 250,00 |
| 18.03.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -0,73% | - |
| 15.03.2024 | 48,05 | 48,05 | 48,05 | 48,05 | 0,31% | - |
| 14.03.2024 | 47,90 | 47,90 | 47,90 | 47,90 | -0,42% | - |
| 13.03.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -0,72% | - |
| 12.03.2024 | 47,35 | 48,45 | 47,35 | 48,45 | -0,21% | 30,00 |
| 11.03.2024 | 48,55 | 48,55 | 48,55 | 48,55 | -0,41% | - |
| 08.03.2024 | 48,75 | 48,75 | 48,75 | 48,75 | -0,31% | - |
| 07.03.2024 | 48,35 | 48,90 | 48,35 | 48,90 | 1,45% | 280,00 |
| 06.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,52% | - |
| 05.03.2024 | 48,45 | 48,45 | 48,45 | 48,45 | -1,92% | - |
| 04.03.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 2,07% | - |
| 01.03.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,73% | - |
| 29.02.2024 | 48,05 | 48,05 | 48,05 | 48,05 | -0,41% | - |
| 28.02.2024 | 48,25 | 48,25 | 48,25 | 48,25 | 0,42% | - |
| 27.02.2024 | 48,05 | 48,05 | 48,05 | 48,05 | 0,31% | - |
| 26.02.2024 | 47,05 | 47,90 | 47,05 | 47,90 | 1,59% | 100,00 |
| 23.02.2024 | 47,15 | 47,15 | 47,15 | 47,15 | -0,84% | - |
| 22.02.2024 | 47,55 | 47,55 | 47,55 | 47,55 | 1,60% | - |
| 21.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,32% | - |
| 20.02.2024 | 45,60 | 46,95 | 45,60 | 46,95 | 2,85% | 200,00 |
| 19.02.2024 | 45,65 | 45,65 | 45,65 | 45,65 | 0,55% | - |
| 16.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,78% | - |
| 15.02.2024 | 45,05 | 45,05 | 45,05 | 45,05 | 1,24% | - |
| 14.02.2024 | 44,50 | 44,50 | 44,50 | 44,50 | -2,09% | - |
| 13.02.2024 | 45,45 | 45,45 | 45,45 | 45,45 | 1,79% | - |
| 12.02.2024 | 44,65 | 44,65 | 44,65 | 44,65 | -0,89% | - |
| 09.02.2024 | 45,05 | 45,05 | 45,05 | 45,05 | 1,69% | - |
| 08.02.2024 | 44,30 | 44,30 | 44,30 | 44,30 | 0,91% | - |
| 07.02.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 2,45% | - |
| 06.02.2024 | 42,85 | 42,85 | 42,85 | 42,85 | 0,23% | - |
| 05.02.2024 | 42,75 | 42,75 | 42,75 | 42,75 | -2,29% | - |
| 02.02.2024 | 43,75 | 43,75 | 43,75 | 43,75 | -0,11% | - |
| 01.02.2024 | 44,35 | 44,35 | 43,80 | 43,80 | -1,57% | 400,00 |
| 31.01.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 1,02% | - |
| 30.01.2024 | 44,05 | 44,05 | 44,05 | 44,05 | -0,23% | - |
| 29.01.2024 | 44,15 | 44,15 | 44,15 | 44,15 | 1,03% | - |
| 26.01.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,11% | - |
| 25.01.2024 | 43,65 | 43,65 | 43,65 | 43,65 | -1,91% | - |
| 24.01.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 3,37% | - |
| 23.01.2024 | 43,05 | 43,05 | 43,05 | 43,05 | 1,77% | - |
| 22.01.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 0,24% | - |
| 19.01.2024 | 41,80 | 42,20 | 41,80 | 42,20 | 1,81% | 70,00 |
| 18.01.2024 | 41,45 | 41,45 | 41,45 | 41,45 | -0,36% | - |
| 17.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,12% | - |
| 16.01.2024 | 41,65 | 41,65 | 41,65 | 41,65 | -1,42% | - |
| 15.01.2024 | 42,25 | 42,25 | 42,25 | 42,25 | 0,48% | - |
| 12.01.2024 | 41,60 | 42,05 | 41,60 | 42,05 | -0,94% | 130,00 |
| 11.01.2024 | 41,90 | 42,45 | 41,90 | 42,45 | 1,31% | 25,00 |
| 10.01.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -0,83% | - |
| 09.01.2024 | 42,25 | 42,25 | 42,25 | 42,25 | -0,24% | - |
| 08.01.2024 | 42,35 | 42,35 | 42,35 | 42,35 | 0,83% | - |
| 05.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 04.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -3,56% | - |
| 03.01.2024 | 43,55 | 43,55 | 43,55 | 43,55 | -0,23% | - |
| 02.01.2024 | 43,65 | 43,65 | 43,65 | 43,65 | 0,00% | - |
| 29.12.2023 | 43,65 | 43,65 | 43,65 | 43,65 | -0,34% | - |
| 28.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 27.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 22.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 0,80% | - |
| 21.12.2023 | 43,85 | 43,85 | 43,85 | 43,85 | 1,86% | - |
| 20.12.2023 | 43,05 | 43,05 | 43,05 | 43,05 | 0,47% | - |
| 19.12.2023 | 42,85 | 42,85 | 42,85 | 42,85 | -0,46% | - |
| 18.12.2023 | 43,55 | 43,55 | 43,05 | 43,05 | -0,35% | 111,00 |
| 15.12.2023 | 43,15 | 43,20 | 43,15 | 43,20 | 1,77% | 100,00 |
| 14.12.2023 | 42,45 | 42,45 | 42,45 | 42,45 | 0,95% | - |
| 13.12.2023 | 42,05 | 42,05 | 42,05 | 42,05 | -2,55% | - |
| 12.12.2023 | 43,15 | 43,15 | 43,15 | 43,15 | 1,53% | - |
| 11.12.2023 | 42,50 | 42,50 | 42,50 | 42,50 | -0,82% | - |
| 08.12.2023 | 40,70 | 42,85 | 40,70 | 42,85 | 5,93% | 60,00 |
| 07.12.2023 | 40,45 | 40,45 | 40,45 | 40,45 | -0,49% | - |
| 06.12.2023 | 40,65 | 40,65 | 40,65 | 40,65 | 0,00% | - |
| 05.12.2023 | 40,65 | 40,65 | 40,65 | 40,65 | -2,05% | - |
| 04.12.2023 | 41,50 | 41,50 | 41,50 | 41,50 | 0,12% | - |
| 01.12.2023 | 41,45 | 41,45 | 41,45 | 41,45 | -0,24% | - |
| 30.11.2023 | 41,55 | 41,55 | 41,55 | 41,55 | 0,36% | - |
| 29.11.2023 | 41,40 | 41,40 | 41,40 | 41,40 | 0,12% | - |
| 28.11.2023 | 41,35 | 41,35 | 41,35 | 41,35 | -1,55% | - |
| 27.11.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 1,20% | - |
| 24.11.2023 | 41,50 | 41,50 | 41,50 | 41,50 | 0,97% | - |