41,500€
-1,54%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 42,23 | 42,28 | 41,50 | 41,50 | -1,54% | - |
| 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 |
| 06.11.2024 | 42,30 | 43,15 | 42,30 | 43,15 | 1,41% | 2.000,00 |
| 05.11.2024 | 42,85 | 42,85 | 42,55 | 42,55 | -0,35% | 16,00 |
| 04.11.2024 | 42,65 | 42,70 | 42,65 | 42,70 | -1,04% | 100,00 |
| 01.11.2024 | 43,15 | 43,15 | 43,15 | 43,15 | 0,12% | - |
| 31.10.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -1,03% | - |
| 30.10.2024 | 43,55 | 43,55 | 43,55 | 43,55 | -0,23% | - |
| 29.10.2024 | 43,65 | 43,65 | 43,65 | 43,65 | -0,57% | - |
| 28.10.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -0,79% | - |
| 25.10.2024 | 44,25 | 44,25 | 44,25 | 44,25 | 4,24% | - |
| 24.10.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -3,30% | - |
| 23.10.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,23% | - |
| 22.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,79% | - |
| 21.10.2024 | 44,65 | 44,80 | 44,15 | 44,15 | 0,80% | 1.575,00 |
| 18.10.2024 | 42,05 | 43,80 | 42,05 | 43,80 | 5,93% | 240,00 |
| 17.10.2024 | 41,35 | 41,35 | 41,35 | 41,35 | 2,86% | - |
| 16.10.2024 | 40,15 | 40,20 | 40,15 | 40,20 | -0,12% | 20,00 |
| 15.10.2024 | 40,65 | 40,65 | 40,25 | 40,25 | -0,74% | 13,00 |
| 14.10.2024 | 42,40 | 42,50 | 40,50 | 40,55 | -4,02% | 769,00 |
| 11.10.2024 | 44,70 | 44,70 | 42,25 | 42,25 | -6,01% | 100,00 |
| 10.10.2024 | 44,95 | 44,95 | 44,95 | 44,95 | 0,78% | 200,00 |
| 09.10.2024 | 44,65 | 44,65 | 44,60 | 44,60 | -0,56% | 200,00 |
| 08.10.2024 | 44,85 | 44,85 | 44,85 | 44,85 | 1,82% | - |
| 07.10.2024 | 44,35 | 44,35 | 44,05 | 44,05 | -1,23% | 30,00 |
| 04.10.2024 | 44,20 | 44,60 | 44,20 | 44,60 | 2,18% | 450,00 |
| 03.10.2024 | 43,65 | 43,65 | 43,65 | 43,65 | -2,68% | - |
| 02.10.2024 | 44,85 | 44,85 | 44,85 | 44,85 | 0,00% | - |
| 01.10.2024 | 45,80 | 45,80 | 44,85 | 44,85 | -1,21% | 75,00 |
| 30.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,45% | - |
| 27.09.2024 | 44,10 | 44,75 | 44,10 | 44,75 | 2,29% | 45,00 |
| 26.09.2024 | 43,75 | 43,75 | 43,75 | 43,75 | 0,11% | - |
| 25.09.2024 | 43,95 | 43,95 | 43,70 | 43,70 | -1,24% | 75,00 |
| 24.09.2024 | 44,25 | 44,25 | 44,25 | 44,25 | 2,91% | - |
| 23.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,15% | - |
| 20.09.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -1,25% | - |
| 19.09.2024 | 44,00 | 44,05 | 44,00 | 44,05 | -0,23% | 139,00 |
| 18.09.2024 | 43,55 | 44,15 | 43,55 | 44,15 | 0,11% | 75,00 |
| 17.09.2024 | 42,95 | 44,10 | 42,95 | 44,10 | 1,97% | 355,00 |
| 16.09.2024 | 41,80 | 43,25 | 41,80 | 43,25 | 4,22% | 10,00 |
| 13.09.2024 | 41,05 | 41,50 | 41,05 | 41,50 | 0,12% | 400,00 |
| 12.09.2024 | 41,45 | 41,45 | 41,45 | 41,45 | 0,97% | - |
| 11.09.2024 | 41,10 | 41,10 | 41,05 | 41,05 | -0,48% | 105,00 |
| 10.09.2024 | 40,75 | 41,25 | 40,75 | 41,25 | -2,48% | 150,00 |
| 09.09.2024 | 41,45 | 42,35 | 41,45 | 42,30 | 2,05% | 348,00 |
| 06.09.2024 | 41,45 | 41,45 | 41,45 | 41,45 | 0,00% | - |
| 05.09.2024 | 40,45 | 41,45 | 40,45 | 41,45 | 1,97% | 700,00 |
| 04.09.2024 | 40,55 | 41,10 | 40,55 | 40,65 | -0,49% | 98,00 |
| 03.09.2024 | 40,85 | 40,85 | 40,85 | 40,85 | 2,00% | - |
| 02.09.2024 | 40,05 | 40,05 | 40,05 | 40,05 | 1,14% | - |
| 30.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,13% | - |
| 29.08.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -0,88% | - |
| 28.08.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -2,09% | - |
| 27.08.2024 | 40,75 | 40,75 | 40,75 | 40,75 | -0,85% | - |
| 26.08.2024 | 41,35 | 41,35 | 41,10 | 41,10 | 0,49% | 60,00 |
| 23.08.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -1,21% | - |
| 22.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,24% | - |
| 21.08.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -0,36% | - |
| 20.08.2024 | 41,65 | 41,65 | 41,65 | 41,65 | -0,24% | - |
| 19.08.2024 | 41,75 | 41,75 | 41,75 | 41,75 | -0,12% | - |
| 16.08.2024 | 41,70 | 41,80 | 41,70 | 41,80 | 5,03% | 14,00 |
| 15.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 3,38% | - |
| 14.08.2024 | 38,10 | 38,50 | 38,10 | 38,50 | 1,32% | 200,00 |
| 13.08.2024 | 38,05 | 38,05 | 38,00 | 38,00 | -0,65% | 100,00 |
| 12.08.2024 | 38,25 | 38,25 | 38,25 | 38,25 | -0,13% | - |
| 09.08.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -2,17% | - |
| 08.08.2024 | 39,15 | 39,15 | 39,15 | 39,15 | -1,88% | - |
| 07.08.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 0,38% | - |
| 06.08.2024 | 39,75 | 39,75 | 39,75 | 39,75 | 0,13% | - |
| 05.08.2024 | 39,60 | 39,70 | 39,60 | 39,70 | -1,98% | 21,00 |
| 02.08.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -2,88% | - |
| 01.08.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -0,83% | - |
| 31.07.2024 | 42,05 | 42,05 | 42,05 | 42,05 | 0,12% | - |
| 30.07.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,06% | - |
| 29.07.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -0,93% | - |
| 26.07.2024 | 41,95 | 42,85 | 41,95 | 42,85 | -1,04% | 200,00 |
| 25.07.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -1,03% | - |
| 24.07.2024 | 43,75 | 43,75 | 43,75 | 43,75 | 0,11% | - |
| 23.07.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 3,19% | - |
| 22.07.2024 | 42,35 | 42,35 | 42,35 | 42,35 | -0,70% | - |
| 19.07.2024 | 42,65 | 42,65 | 42,65 | 42,65 | 1,19% | - |
| 18.07.2024 | 42,15 | 42,15 | 42,15 | 42,15 | 0,00% | - |
| 17.07.2024 | 42,15 | 42,15 | 42,15 | 42,15 | -0,59% | - |
| 16.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,70% | - |
| 15.07.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -1,50% | - |
| 12.07.2024 | 43,35 | 43,35 | 43,35 | 43,35 | 0,00% | - |
| 11.07.2024 | 42,15 | 43,35 | 42,15 | 43,35 | 2,12% | 12,00 |
| 10.07.2024 | 42,65 | 42,65 | 42,45 | 42,45 | -0,82% | 24,00 |