51,200€
-1,73%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 51,45 | 52,30 | 50,20 | 51,20 | -1,73% | - |
| 01.04.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -2,62% | - |
| 31.03.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -2,73% | - |
| 28.03.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | - |
| 27.03.2025 | 53,90 | 54,00 | 53,90 | 54,00 | 3,05% | 50,00 |
| 26.03.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 1,55% | - |
| 25.03.2025 | 50,80 | 51,60 | 50,80 | 51,60 | 0,98% | 12,00 |
| 24.03.2025 | 49,95 | 51,10 | 49,95 | 51,10 | 1,59% | 50,00 |
| 21.03.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -0,20% | - |
| 20.03.2025 | 51,30 | 51,30 | 50,40 | 50,40 | -2,70% | 39,00 |
| 19.03.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 1,77% | - |
| 18.03.2025 | 50,30 | 50,90 | 50,30 | 50,90 | 2,41% | 1,00 |
| 17.03.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -0,20% | - |
| 14.03.2025 | 49,05 | 49,80 | 49,05 | 49,80 | 0,81% | 140,00 |
| 13.03.2025 | 50,50 | 50,50 | 49,40 | 49,40 | -2,76% | 40,00 |
| 12.03.2025 | 50,30 | 50,80 | 50,30 | 50,80 | 0,00% | 300,00 |
| 11.03.2025 | 50,50 | 50,80 | 50,50 | 50,80 | -1,93% | 6,00 |
| 10.03.2025 | 54,10 | 54,10 | 51,80 | 51,80 | -1,71% | 77,00 |
| 07.03.2025 | 49,70 | 52,70 | 49,70 | 52,70 | 4,98% | 37,00 |
| 06.03.2025 | 48,55 | 51,30 | 48,55 | 50,20 | 7,26% | 80,00 |
| 05.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -2,50% | - |
| 04.03.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,21% | - |
| 03.03.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -0,52% | - |
| 28.02.2025 | 48,35 | 48,35 | 48,35 | 48,35 | -0,31% | - |
| 27.02.2025 | 48,50 | 48,50 | 48,50 | 48,50 | 2,43% | - |
| 26.02.2025 | 47,40 | 47,40 | 47,35 | 47,35 | -2,47% | 55,00 |
| 25.02.2025 | 48,55 | 48,55 | 48,55 | 48,55 | 0,73% | - |
| 24.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,31% | - |
| 21.02.2025 | 48,05 | 48,05 | 48,05 | 48,05 | -0,10% | - |
| 20.02.2025 | 49,30 | 49,30 | 48,10 | 48,10 | -5,13% | 60,00 |
| 19.02.2025 | 51,60 | 51,60 | 50,70 | 50,70 | -0,59% | 50,00 |
| 18.02.2025 | 50,50 | 51,00 | 50,50 | 51,00 | 2,10% | 200,00 |
| 17.02.2025 | 49,95 | 49,95 | 49,95 | 49,95 | 2,67% | - |
| 14.02.2025 | 48,65 | 48,65 | 48,65 | 48,65 | -1,62% | - |
| 13.02.2025 | 49,45 | 49,45 | 49,45 | 49,45 | 1,85% | - |
| 12.02.2025 | 48,55 | 48,55 | 48,55 | 48,55 | -0,41% | - |
| 11.02.2025 | 48,65 | 48,75 | 48,65 | 48,75 | 3,50% | 16,00 |
| 10.02.2025 | 47,10 | 47,10 | 47,10 | 47,10 | -0,63% | - |
| 07.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,63% | - |
| 06.02.2025 | 47,70 | 47,70 | 47,70 | 47,70 | -1,45% | - |
| 05.02.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 3,75% | - |
| 04.02.2025 | 46,65 | 46,65 | 46,65 | 46,65 | 2,75% | - |
| 03.02.2025 | 45,70 | 45,70 | 45,40 | 45,40 | -0,87% | 200,00 |
| 31.01.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 30.01.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,76% | - |
| 29.01.2025 | 45,40 | 46,15 | 45,40 | 46,15 | 2,90% | 12,00 |
| 28.01.2025 | 44,85 | 44,85 | 44,85 | 44,85 | -0,11% | - |
| 27.01.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 1,58% | - |
| 24.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,56% | - |
| 23.01.2025 | 44,45 | 44,45 | 44,45 | 44,45 | 2,89% | - |
| 22.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,17% | - |
| 21.01.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 0,12% | - |
| 20.01.2025 | 42,65 | 42,65 | 42,65 | 42,65 | 0,00% | - |
| 17.01.2025 | 43,15 | 43,15 | 42,65 | 42,65 | -2,63% | 26,00 |
| 16.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 15.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 14.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -2,02% | - |
| 13.01.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -3,16% | - |
| 10.01.2025 | 45,95 | 45,95 | 45,95 | 45,95 | -0,43% | - |
| 09.01.2025 | 46,15 | 46,15 | 46,15 | 46,15 | -0,43% | - |
| 08.01.2025 | 46,35 | 46,35 | 46,35 | 46,35 | 1,87% | - |
| 07.01.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 1,79% | - |
| 06.01.2025 | 44,70 | 44,70 | 44,70 | 44,70 | -0,67% | - |
| 03.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,22% | - |
| 02.01.2025 | 45,10 | 45,10 | 45,10 | 45,10 | -0,44% | - |
| 30.12.2024 | 44,50 | 45,30 | 44,50 | 45,30 | 1,12% | 30,00 |
| 27.12.2024 | 44,15 | 44,80 | 44,15 | 44,80 | 1,59% | 3,00 |
| 23.12.2024 | 43,45 | 44,10 | 43,45 | 44,10 | 0,46% | 24,00 |
| 20.12.2024 | 42,90 | 43,90 | 42,90 | 43,90 | 2,69% | 2,00 |
| 19.12.2024 | 42,75 | 42,75 | 42,75 | 42,75 | -0,93% | - |
| 18.12.2024 | 43,15 | 43,15 | 43,15 | 43,15 | 0,23% | - |
| 17.12.2024 | 43,05 | 43,05 | 43,05 | 43,05 | -0,46% | - |
| 16.12.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -2,26% | - |
| 13.12.2024 | 44,25 | 44,25 | 44,25 | 44,25 | 0,80% | - |
| 12.12.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 1,39% | - |
| 11.12.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 2,24% | - |
| 10.12.2024 | 42,35 | 42,35 | 42,35 | 42,35 | 1,44% | - |
| 09.12.2024 | 41,75 | 41,75 | 41,75 | 41,75 | 0,12% | - |
| 06.12.2024 | 41,65 | 41,75 | 41,65 | 41,70 | 0,97% | 400,00 |
| 05.12.2024 | 41,30 | 41,30 | 41,30 | 41,30 | 0,73% | - |
| 04.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,73% | - |
| 03.12.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -0,12% | - |
| 02.12.2024 | 41,35 | 41,35 | 41,35 | 41,35 | -0,12% | - |
| 29.11.2024 | 41,30 | 41,45 | 41,05 | 41,40 | 0,00% | 2.937,00 |
| 28.11.2024 | 41,30 | 41,45 | 41,30 | 41,40 | 0,24% | 1.600,00 |
| 27.11.2024 | 41,35 | 41,35 | 41,30 | 41,30 | -1,67% | 400,00 |
| 26.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,36% | - |
| 25.11.2024 | 41,60 | 42,15 | 41,60 | 42,15 | 1,32% | 1,00 |
| 22.11.2024 | 41,40 | 41,60 | 41,40 | 41,60 | 0,48% | 184,00 |
| 21.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,36% | - |
| 20.11.2024 | 41,55 | 41,55 | 41,55 | 41,55 | -0,60% | - |
| 19.11.2024 | 42,05 | 42,30 | 41,80 | 41,80 | -0,24% | 2.216,00 |
| 18.11.2024 | 42,05 | 42,05 | 41,90 | 41,90 | -1,30% | 1.510,00 |
| 15.11.2024 | 42,45 | 42,45 | 42,45 | 42,45 | 1,56% | - |
| 14.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,24% | - |
| 13.11.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -0,95% | - |
| 12.11.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -0,59% | - |
| 11.11.2024 | 42,20 | 42,55 | 42,20 | 42,55 | -0,82% | 100,00 |
| 08.11.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -0,92% | - |
| 07.11.2024 | 42,20 | 43,30 | 42,20 | 43,30 | 0,35% | 5,00 |