52,500€
0,96%
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 |
|---|---|---|---|---|---|---|
| 29.08.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -0,19% | - |
| 28.08.2025 | 51,20 | 52,00 | 51,20 | 52,00 | 0,97% | 400,00 |
| 27.08.2025 | 51,90 | 51,90 | 51,50 | 51,50 | -1,34% | 200,00 |
| 26.08.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -2,06% | - |
| 25.08.2025 | 53,30 | 53,30 | 53,30 | 53,30 | 1,72% | - |
| 22.08.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,57% | - |
| 21.08.2025 | 52,60 | 52,70 | 52,60 | 52,70 | -1,50% | 50,00 |
| 20.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,75% | - |
| 19.08.2025 | 51,30 | 53,10 | 51,30 | 53,10 | 1,92% | 14,00 |
| 18.08.2025 | 51,60 | 52,10 | 51,60 | 52,10 | -1,88% | 100,00 |
| 15.08.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 1,53% | - |
| 14.08.2025 | 51,70 | 52,30 | 51,70 | 52,30 | 3,36% | 200,00 |
| 13.08.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -0,39% | - |
| 12.08.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -1,17% | - |
| 11.08.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 1,58% | - |
| 08.08.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 1,91% | - |
| 07.08.2025 | 49,65 | 49,65 | 49,65 | 49,65 | -0,50% | - |
| 06.08.2025 | 49,90 | 49,90 | 49,90 | 49,90 | 1,94% | - |
| 05.08.2025 | 48,95 | 48,95 | 48,95 | 48,95 | -0,31% | - |
| 04.08.2025 | 49,10 | 49,10 | 49,10 | 49,10 | -3,35% | - |
| 01.08.2025 | 51,40 | 51,40 | 50,80 | 50,80 | -1,93% | 20,00 |
| 31.07.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -0,38% | - |
| 30.07.2025 | 51,90 | 52,00 | 51,90 | 52,00 | 0,19% | 110,00 |
| 29.07.2025 | 51,90 | 51,90 | 51,90 | 51,90 | 0,39% | - |
| 28.07.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -0,77% | - |
| 25.07.2025 | 53,00 | 53,00 | 52,10 | 52,10 | -2,43% | 70,00 |
| 24.07.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,56% | - |
| 23.07.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 0,19% | - |
| 22.07.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 21.07.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 18.07.2025 | 52,90 | 53,00 | 52,90 | 53,00 | -1,12% | 160,00 |
| 17.07.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -3,25% | - |
| 16.07.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 0,36% | - |
| 15.07.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -0,18% | - |
| 14.07.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -1,07% | 150,00 |
| 11.07.2025 | 55,90 | 55,90 | 55,90 | 55,90 | 1,27% | - |
| 10.07.2025 | 54,80 | 55,20 | 54,80 | 55,20 | -0,54% | 100,00 |
| 09.07.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 3,74% | - |
| 08.07.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,47% | - |
| 07.07.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 2,07% | - |
| 04.07.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -0,19% | - |
| 03.07.2025 | 53,30 | 53,30 | 53,30 | 53,30 | -0,37% | - |
| 02.07.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,37% | - |
| 01.07.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 3,47% | - |
| 30.06.2025 | 51,90 | 51,90 | 51,90 | 51,90 | 1,76% | - |
| 27.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 26.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,54% | - |
| 25.06.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 3,19% | - |
| 24.06.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -1,95% | - |
| 23.06.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,99% | - |
| 20.06.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -0,59% | - |
| 19.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 18.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,16% | - |
| 17.06.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -1,71% | - |
| 16.06.2025 | 52,10 | 52,50 | 52,10 | 52,50 | 0,77% | 15,00 |
| 13.06.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -0,19% | - |
| 12.06.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -1,14% | - |
| 11.06.2025 | 51,60 | 52,80 | 51,60 | 52,80 | 3,12% | 48,00 |
| 10.06.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | - |
| 09.06.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -1,72% | - |
| 06.06.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 1,55% | - |
| 05.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,78% | - |
| 04.06.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 0,59% | - |
| 03.06.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 0,20% | - |
| 02.06.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -0,78% | - |
| 30.05.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -0,97% | - |
| 29.05.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 2,38% | - |
| 28.05.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -2,51% | - |
| 27.05.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 0,98% | - |
| 26.05.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,59% | - |
| 23.05.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 0,00% | - |
| 22.05.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -4,32% | - |
| 21.05.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -0,37% | - |
| 20.05.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -1,11% | - |
| 19.05.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,64% | - |
| 16.05.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 0,92% | - |
| 15.05.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -1,63% | - |
| 14.05.2025 | 55,30 | 55,30 | 55,30 | 55,30 | 3,36% | - |
| 13.05.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -2,19% | - |
| 12.05.2025 | 53,10 | 54,70 | 53,10 | 54,70 | 3,21% | 50,00 |
| 09.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -2,75% | - |
| 08.05.2025 | 52,40 | 54,50 | 52,40 | 54,50 | 5,62% | 500,00 |
| 07.05.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,19% | - |
| 06.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,39% | - |
| 05.05.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 0,39% | - |
| 02.05.2025 | 49,55 | 51,50 | 49,55 | 51,50 | 2,39% | 80,00 |
| 30.04.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -0,20% | - |
| 29.04.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 1,61% | - |
| 28.04.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 1,12% | - |
| 25.04.2025 | 49,05 | 49,05 | 49,05 | 49,05 | 0,51% | - |
| 24.04.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 1,99% | - |
| 23.04.2025 | 47,85 | 47,85 | 47,85 | 47,85 | -1,24% | - |
| 22.04.2025 | 48,00 | 48,45 | 48,00 | 48,45 | 0,00% | 38,00 |
| 17.04.2025 | 48,45 | 48,45 | 48,45 | 48,45 | -1,12% | - |
| 16.04.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,31% | 40,00 |
| 15.04.2025 | 49,15 | 49,15 | 49,15 | 49,15 | 3,91% | - |
| 14.04.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 1,61% | - |
| 11.04.2025 | 46,55 | 46,55 | 46,55 | 46,55 | -1,79% | - |
| 10.04.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 5,22% | - |
| 09.04.2025 | 45,05 | 45,05 | 45,05 | 45,05 | -3,33% | - |