53,800€
1,51%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.06.2026 | 55,40 | 55,40 | 55,10 | 55,10 | -1,78% | 16,00 |
| 17.06.2026 | 55,20 | 56,10 | 55,20 | 56,10 | 0,54% | 20,00 |
| 16.06.2026 | 55,80 | 55,80 | 55,80 | 55,80 | -0,36% | - |
| 15.06.2026 | 54,00 | 56,00 | 54,00 | 56,00 | 5,86% | 250,00 |
| 12.06.2026 | 52,90 | 52,90 | 52,90 | 52,90 | 1,54% | - |
| 11.06.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -2,25% | - |
| 10.06.2026 | 53,30 | 53,30 | 53,30 | 53,30 | 0,38% | - |
| 09.06.2026 | 53,10 | 53,10 | 53,10 | 53,10 | 0,19% | - |
| 08.06.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -3,46% | - |
| 05.06.2026 | 54,90 | 54,90 | 54,90 | 54,90 | -0,36% | 50,00 |
| 04.06.2026 | 55,10 | 55,10 | 55,10 | 55,10 | -1,78% | - |
| 03.06.2026 | 56,10 | 56,10 | 56,10 | 56,10 | -0,36% | - |
| 02.06.2026 | 56,30 | 56,30 | 56,30 | 56,30 | -5,22% | - |
| 01.06.2026 | 58,90 | 59,40 | 58,90 | 59,40 | 3,13% | 100,00 |
| 29.05.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 1,59% | - |
| 28.05.2026 | 56,70 | 56,70 | 56,70 | 56,70 | 0,71% | - |
| 27.05.2026 | 56,30 | 56,30 | 56,30 | 56,30 | -0,53% | - |
| 26.05.2026 | 56,10 | 56,60 | 56,10 | 56,60 | 1,07% | 100,00 |
| 25.05.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 2,19% | - |
| 22.05.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -0,36% | - |
| 21.05.2026 | 55,30 | 55,30 | 55,00 | 55,00 | 0,73% | 50,00 |
| 20.05.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -1,44% | - |
| 19.05.2026 | 55,40 | 55,40 | 55,40 | 55,40 | -1,42% | - |
| 18.05.2026 | 56,20 | 56,20 | 56,20 | 56,20 | -1,75% | - |
| 15.05.2026 | 57,20 | 57,20 | 57,20 | 57,20 | 2,14% | - |
| 14.05.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 3,51% | - |
| 13.05.2026 | 53,40 | 54,10 | 53,40 | 54,10 | 4,64% | 139,00 |
| 12.05.2026 | 52,00 | 52,00 | 51,70 | 51,70 | -1,71% | 30,00 |
| 11.05.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -1,31% | - |
| 08.05.2026 | 53,30 | 53,30 | 53,30 | 53,30 | -4,31% | - |
| 07.05.2026 | 55,30 | 55,80 | 55,30 | 55,70 | 7,53% | 1.350,00 |
| 06.05.2026 | 51,10 | 51,80 | 51,10 | 51,80 | 1,37% | 70,00 |
| 05.05.2026 | 51,10 | 51,10 | 51,10 | 51,10 | -2,29% | - |
| 04.05.2026 | 52,30 | 52,30 | 52,30 | 52,30 | 3,56% | - |
| 30.04.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,59% | - |
| 29.04.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -2,87% | - |
| 28.04.2026 | 52,30 | 52,30 | 52,30 | 52,30 | -2,24% | - |
| 27.04.2026 | 53,10 | 53,50 | 53,10 | 53,50 | 0,75% | 59,00 |
| 24.04.2026 | 54,10 | 54,10 | 53,10 | 53,10 | -2,39% | 31,00 |
| 23.04.2026 | 54,40 | 54,40 | 54,40 | 54,40 | -1,09% | - |
| 22.04.2026 | 55,70 | 55,70 | 55,00 | 55,00 | -1,08% | 190,00 |
| 21.04.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -0,36% | - |
| 20.04.2026 | 55,30 | 55,80 | 55,30 | 55,80 | -0,36% | 1,00 |
| 17.04.2026 | 52,30 | 56,00 | 52,30 | 56,00 | 6,67% | 124,00 |
| 16.04.2026 | 52,60 | 52,60 | 52,50 | 52,50 | -0,19% | 40,00 |
| 15.04.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 0,19% | - |
| 14.04.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 13.04.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 1,55% | 100,00 |
| 10.04.2026 | 51,70 | 51,70 | 51,70 | 51,70 | 0,58% | - |
| 09.04.2026 | 53,20 | 53,20 | 51,40 | 51,40 | -4,28% | 100,00 |
| 08.04.2026 | 50,40 | 53,70 | 50,40 | 53,70 | 7,62% | 230,00 |
| 07.04.2026 | 49,90 | 49,90 | 49,90 | 49,90 | -1,38% | - |
| 02.04.2026 | 50,60 | 50,60 | 50,60 | 50,60 | -0,59% | - |
| 01.04.2026 | 50,20 | 50,90 | 50,20 | 50,90 | 2,62% | 20,00 |
| 31.03.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 0,92% | - |
| 30.03.2026 | 49,90 | 49,90 | 49,10 | 49,15 | -1,01% | 830,00 |
| 27.03.2026 | 52,40 | 52,40 | 49,65 | 49,65 | -12,59% | 240,00 |
| 26.03.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 1,61% | - |
| 25.03.2026 | 55,90 | 55,90 | 55,90 | 55,90 | 0,36% | - |
| 24.03.2026 | 56,40 | 56,40 | 55,70 | 55,70 | 2,39% | 250,00 |
| 23.03.2026 | 54,40 | 54,40 | 54,40 | 54,40 | -3,89% | 50,00 |
| 20.03.2026 | 55,90 | 56,60 | 55,90 | 56,60 | 0,18% | 100,00 |
| 19.03.2026 | 57,60 | 58,90 | 56,50 | 56,50 | -4,24% | 260,00 |
| 18.03.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -0,17% | - |
| 17.03.2026 | 59,60 | 59,60 | 59,10 | 59,10 | -2,48% | 50,00 |
| 16.03.2026 | 60,60 | 60,60 | 60,60 | 60,60 | 0,17% | - |
| 13.03.2026 | 61,60 | 61,60 | 60,50 | 60,50 | -1,31% | 200,00 |
| 12.03.2026 | 61,30 | 61,30 | 61,30 | 61,30 | -2,39% | - |
| 11.03.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -0,63% | - |
| 10.03.2026 | 61,10 | 63,20 | 61,10 | 63,20 | 1,77% | 80,00 |
| 09.03.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -1,58% | - |
| 06.03.2026 | 63,20 | 63,20 | 63,10 | 63,10 | 0,48% | 120,00 |
| 05.03.2026 | 64,40 | 64,40 | 62,80 | 62,80 | 0,96% | 173,00 |
| 04.03.2026 | 62,20 | 62,20 | 62,20 | 62,20 | -3,72% | - |
| 03.03.2026 | 64,70 | 64,70 | 64,60 | 64,60 | -1,07% | 25,00 |
| 02.03.2026 | 65,30 | 65,30 | 65,30 | 65,30 | -0,31% | - |
| 27.02.2026 | 65,40 | 65,50 | 65,30 | 65,50 | 1,55% | 219,00 |
| 26.02.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -0,46% | - |
| 25.02.2026 | 62,20 | 64,80 | 62,20 | 64,80 | 3,35% | 300,00 |
| 24.02.2026 | 65,70 | 65,70 | 60,10 | 62,70 | -6,84% | 499,00 |
| 23.02.2026 | 67,30 | 67,30 | 67,30 | 67,30 | -0,44% | - |
| 20.02.2026 | 64,60 | 67,60 | 64,60 | 67,60 | 3,05% | 200,00 |
| 19.02.2026 | 65,60 | 65,60 | 65,60 | 65,60 | 1,39% | - |
| 18.02.2026 | 64,10 | 64,70 | 64,10 | 64,70 | -0,61% | 90,00 |