59,200€
2,78%
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 |
|---|---|---|---|---|---|---|
| 05.11.2026 | 57,30 | 57,30 | 57,30 | 57,30 | -0,52% | - |
| 04.11.2026 | 57,60 | 57,60 | 57,60 | 57,60 | -1,37% | - |
| 03.11.2026 | 57,10 | 58,40 | 57,10 | 58,40 | 3,91% | 50,00 |
| 02.11.2026 | 56,20 | 56,20 | 56,20 | 56,20 | -2,77% | - |
| 30.10.2026 | 57,80 | 57,80 | 57,80 | 57,80 | -0,17% | - |
| 29.10.2026 | 57,90 | 57,90 | 57,90 | 57,90 | -1,03% | - |
| 28.10.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -2,66% | - |
| 27.10.2026 | 60,10 | 60,10 | 60,10 | 60,10 | 1,35% | - |
| 26.10.2026 | 59,30 | 59,30 | 59,30 | 59,30 | -1,50% | - |
| 23.10.2026 | 60,20 | 60,20 | 60,20 | 60,20 | -0,17% | - |
| 22.10.2026 | 61,40 | 61,40 | 60,30 | 60,30 | -2,11% | 162,00 |
| 21.10.2026 | 61,60 | 61,60 | 61,60 | 61,60 | 4,41% | - |
| 20.10.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -1,67% | - |
| 19.10.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 1,52% | - |
| 16.10.2026 | 59,10 | 59,10 | 59,10 | 59,10 | -1,01% | - |
| 15.10.2026 | 61,90 | 61,90 | 58,80 | 59,70 | -1,16% | 120,00 |
| 14.10.2026 | 60,40 | 60,40 | 60,40 | 60,40 | 0,83% | - |
| 13.10.2026 | 59,90 | 59,90 | 59,90 | 59,90 | -0,50% | - |
| 12.10.2026 | 60,20 | 60,20 | 60,20 | 60,20 | 1,86% | - |
| 09.10.2026 | 59,10 | 59,10 | 59,10 | 59,10 | -2,48% | - |
| 08.10.2026 | 60,60 | 60,60 | 60,60 | 60,60 | -3,19% | - |
| 07.10.2026 | 62,60 | 62,60 | 62,60 | 62,60 | -0,48% | - |
| 06.10.2026 | 60,60 | 62,90 | 60,60 | 62,90 | 4,83% | 455,00 |
| 05.10.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -0,33% | - |
| 02.10.2026 | 60,20 | 60,20 | 60,20 | 60,20 | -1,63% | - |
| 01.10.2026 | 61,20 | 61,20 | 61,20 | 61,20 | -1,45% | - |
| 30.09.2026 | 62,10 | 62,10 | 62,10 | 62,10 | 1,64% | - |
| 29.09.2026 | 61,10 | 61,10 | 61,10 | 61,10 | 0,16% | - |
| 28.09.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 2,18% | - |
| 25.09.2026 | 59,70 | 59,70 | 59,70 | 59,70 | -3,08% | - |
| 24.09.2026 | 61,60 | 61,60 | 61,60 | 61,60 | -2,07% | - |
| 23.09.2026 | 62,90 | 62,90 | 62,90 | 62,90 | 2,44% | - |
| 22.09.2026 | 61,40 | 61,40 | 61,40 | 61,40 | 0,66% | - |
| 21.09.2026 | 60,40 | 61,00 | 60,40 | 61,00 | -1,29% | 80,00 |
| 18.09.2026 | 61,80 | 61,80 | 61,80 | 61,80 | -0,16% | - |
| 17.09.2026 | 61,90 | 61,90 | 61,90 | 61,90 | 0,32% | - |
| 16.09.2026 | 61,70 | 61,70 | 61,70 | 61,70 | 1,65% | - |
| 15.09.2026 | 60,70 | 60,70 | 60,70 | 60,70 | 0,50% | - |
| 14.09.2026 | 60,40 | 60,40 | 60,40 | 60,40 | -0,82% | - |
| 11.09.2026 | 59,40 | 60,90 | 59,40 | 60,90 | 1,33% | 84,00 |
| 10.09.2026 | 60,10 | 60,10 | 60,10 | 60,10 | -3,69% | - |
| 09.09.2026 | 62,40 | 62,40 | 62,40 | 62,40 | 0,48% | - |
| 08.09.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -0,80% | - |
| 07.09.2026 | 62,60 | 62,60 | 62,60 | 62,60 | 1,62% | - |
| 04.09.2026 | 61,60 | 61,60 | 61,60 | 61,60 | -0,32% | - |
| 03.09.2026 | 60,30 | 61,80 | 60,30 | 61,80 | 1,98% | 14,00 |
| 02.09.2026 | 60,60 | 60,60 | 60,60 | 60,60 | -2,26% | - |
| 01.09.2026 | 62,30 | 62,30 | 62,00 | 62,00 | -0,96% | 50,00 |
| 31.08.2026 | 62,60 | 62,60 | 62,60 | 62,60 | -1,42% | - |
| 28.08.2026 | 62,50 | 63,50 | 62,50 | 63,50 | 1,11% | 40,00 |
| 27.08.2026 | 61,80 | 63,00 | 61,80 | 62,80 | 3,80% | 215,00 |
| 26.08.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 1,85% | - |
| 25.08.2026 | 59,40 | 59,40 | 59,40 | 59,40 | -1,82% | - |
| 24.08.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 1,34% | - |
| 21.08.2026 | 59,20 | 59,70 | 59,20 | 59,70 | 0,34% | 20,00 |
| 20.08.2026 | 58,80 | 59,50 | 58,80 | 59,50 | 3,48% | 160,00 |
| 19.08.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 2,86% | - |
| 18.08.2026 | 55,90 | 55,90 | 55,90 | 55,90 | 0,72% | - |
| 17.08.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -1,25% | - |
| 14.08.2026 | 56,20 | 56,20 | 56,20 | 56,20 | -0,53% | - |
| 13.08.2026 | 56,60 | 56,80 | 56,50 | 56,50 | -0,18% | 105,00 |
| 12.08.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 0,89% | - |
| 11.08.2026 | 56,10 | 56,10 | 56,10 | 56,10 | -0,53% | - |
| 10.08.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 0,53% | - |
| 07.08.2026 | 56,10 | 56,10 | 56,10 | 56,10 | -1,75% | - |
| 06.08.2026 | 57,10 | 57,10 | 57,10 | 57,10 | -1,04% | - |
| 05.08.2026 | 57,70 | 57,70 | 57,70 | 57,70 | -0,52% | - |
| 04.08.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 03.08.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 1,58% | - |
| 31.07.2026 | 57,10 | 57,10 | 57,10 | 57,10 | 0,35% | - |
| 30.07.2026 | 56,90 | 56,90 | 56,90 | 56,90 | 0,71% | - |
| 29.07.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 0,89% | - |
| 28.07.2026 | 55,70 | 56,00 | 55,70 | 56,00 | -1,06% | 90,00 |
| 27.07.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 1,25% | - |
| 24.07.2026 | 55,90 | 55,90 | 55,90 | 55,90 | 2,19% | - |
| 23.07.2026 | 54,70 | 54,70 | 54,70 | 54,70 | 0,37% | - |
| 22.07.2026 | 54,10 | 54,50 | 54,10 | 54,50 | -0,55% | 90,00 |
| 21.07.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -1,62% | - |
| 20.07.2026 | 55,70 | 55,70 | 55,70 | 55,70 | 1,27% | - |
| 17.07.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | - |
| 16.07.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,18% | - |
| 15.07.2026 | 54,40 | 54,40 | 54,40 | 54,40 | 2,45% | - |
| 14.07.2026 | 53,10 | 53,10 | 53,10 | 53,10 | -2,39% | - |
| 13.07.2026 | 54,10 | 54,40 | 54,10 | 54,40 | 1,68% | 90,00 |
| 10.07.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 09.07.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -2,21% | - |
| 08.07.2026 | 54,20 | 54,20 | 54,20 | 54,20 | -1,81% | - |
| 07.07.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -0,72% | - |
| 06.07.2026 | 55,60 | 55,60 | 55,60 | 55,60 | 3,54% | - |
| 03.07.2026 | 53,70 | 53,70 | 53,70 | 53,70 | 3,27% | - |
| 02.07.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,39% | - |
| 01.07.2026 | 51,80 | 51,80 | 51,80 | 51,80 | 1,97% | - |
| 30.06.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -0,39% | - |
| 29.06.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,16% | - |
| 26.06.2026 | 51,60 | 51,60 | 51,60 | 51,60 | 1,38% | - |
| 25.06.2026 | 50,90 | 50,90 | 50,90 | 50,90 | -6,09% | - |
| 24.06.2026 | 54,20 | 54,20 | 54,20 | 54,20 | -1,09% | - |
| 23.06.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -0,72% | - |
| 22.06.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 0,73% | - |
| 19.06.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -0,54% | - |