52,950€
-4,94%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 65,10 | 65,10 | 65,10 | 65,10 | 0,15% | - |
| 16.02.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -1,07% | - |
| 13.02.2026 | 65,70 | 65,70 | 65,70 | 65,70 | -2,81% | - |
| 12.02.2026 | 66,80 | 67,60 | 66,80 | 67,60 | 0,90% | 10,00 |
| 11.02.2026 | 66,30 | 67,00 | 66,30 | 67,00 | 2,13% | 1.090,00 |
| 10.02.2026 | 65,60 | 65,60 | 65,60 | 65,60 | 1,71% | - |
| 09.02.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -0,31% | - |
| 06.02.2026 | 63,60 | 64,70 | 63,60 | 64,70 | 0,47% | 130,00 |
| 05.02.2026 | 64,80 | 64,80 | 64,40 | 64,40 | -1,68% | 68,00 |
| 04.02.2026 | 63,50 | 65,50 | 63,50 | 65,50 | 2,50% | 40,00 |
| 03.02.2026 | 63,90 | 63,90 | 63,90 | 63,90 | 2,90% | - |
| 02.02.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -0,96% | 100,00 |
| 30.01.2026 | 63,10 | 63,10 | 62,70 | 62,70 | -1,57% | 200,00 |
| 29.01.2026 | 63,70 | 63,70 | 63,70 | 63,70 | -0,78% | - |
| 28.01.2026 | 62,50 | 64,20 | 62,50 | 64,20 | 1,26% | 32,00 |
| 27.01.2026 | 63,40 | 63,40 | 63,40 | 63,40 | -0,47% | - |
| 26.01.2026 | 63,60 | 64,90 | 63,60 | 63,70 | 2,08% | 1.100,00 |
| 23.01.2026 | 62,40 | 62,40 | 62,40 | 62,40 | -0,48% | 33,00 |
| 22.01.2026 | 60,80 | 62,70 | 60,80 | 62,70 | 7,36% | 200,00 |
| 21.01.2026 | 58,40 | 58,40 | 58,40 | 58,40 | 0,17% | 3,00 |
| 20.01.2026 | 59,50 | 59,60 | 58,30 | 58,30 | -2,83% | 131,00 |
| 19.01.2026 | 61,20 | 61,20 | 60,00 | 60,00 | -2,44% | 755,00 |
| 16.01.2026 | 60,40 | 61,50 | 60,40 | 61,50 | 1,82% | 295,00 |
| 15.01.2026 | 59,00 | 60,40 | 59,00 | 60,40 | 2,37% | 121,00 |
| 14.01.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 0,51% | - |
| 13.01.2026 | 58,90 | 58,90 | 58,70 | 58,70 | -1,68% | 331,00 |
| 12.01.2026 | 59,70 | 59,70 | 59,70 | 59,70 | 1,19% | - |
| 09.01.2026 | 56,90 | 59,00 | 56,90 | 59,00 | 4,61% | 400,00 |
| 08.01.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 2,36% | - |
| 07.01.2026 | 54,90 | 55,10 | 54,90 | 55,10 | 1,85% | 45,00 |
| 06.01.2026 | 54,10 | 54,10 | 54,10 | 54,10 | -0,18% | - |
| 05.01.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 1,50% | - |
| 02.01.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -0,37% | - |
| 30.12.2025 | 53,10 | 53,60 | 53,10 | 53,60 | 0,75% | 14,00 |
| 29.12.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -0,37% | 376,00 |
| 23.12.2025 | 53,30 | 53,40 | 53,30 | 53,40 | -0,37% | 3,00 |
| 22.12.2025 | 54,10 | 54,10 | 53,60 | 53,60 | -0,19% | 19,00 |
| 19.12.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 3,47% | - |
| 18.12.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -1,33% | - |
| 17.12.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -0,38% | - |
| 16.12.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -2,04% | - |
| 15.12.2025 | 53,90 | 53,90 | 53,90 | 53,90 | -1,10% | - |
| 12.12.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,18% | - |
| 11.12.2025 | 53,00 | 54,60 | 53,00 | 54,60 | 3,02% | 339,00 |
| 10.12.2025 | 51,50 | 53,00 | 51,50 | 53,00 | 0,38% | 120,00 |
| 09.12.2025 | 48,65 | 52,80 | 48,65 | 52,80 | 9,89% | 580,00 |