17,640€
-5,47%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid:
Ask:
Aktienkurse zur Jacquet Metal Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,72 | 18,80 | 17,26 | 17,84 | -4,39% | - |
| 14.10.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -1,37% | - |
| 13.10.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 0,00% | - |
| 10.10.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -1,97% | - |
| 09.10.2025 | 19,02 | 19,30 | 19,02 | 19,30 | -0,21% | 100,00 |
| 08.10.2025 | 18,76 | 19,34 | 18,76 | 19,34 | 0,31% | 10,00 |
| 07.10.2025 | 19,28 | 19,28 | 19,28 | 19,28 | -1,93% | - |
| 06.10.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 0,82% | - |
| 03.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,99% | - |
| 02.10.2025 | 18,64 | 20,10 | 18,64 | 20,10 | 7,37% | 268,00 |
| 01.10.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -0,64% | - |
| 30.09.2025 | 18,84 | 18,84 | 18,84 | 18,84 | 0,75% | - |
| 29.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 26.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,18% | - |
| 25.09.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -0,32% | - |
| 24.09.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 0,54% | - |
| 23.09.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -2,21% | - |
| 22.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 19.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 18.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 17.09.2025 | 18,60 | 18,90 | 18,60 | 18,90 | -1,25% | 200,00 |
| 16.09.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -0,73% | - |
| 15.09.2025 | 18,82 | 19,28 | 18,82 | 19,28 | 0,73% | 200,00 |
| 12.09.2025 | 19,14 | 19,14 | 19,14 | 19,14 | 1,81% | - |
| 10.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,42% | - |
| 08.09.2025 | 18,85 | 18,89 | 18,60 | 18,88 | 0,32% | - |
| 05.09.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 2,62% | - |
| 04.09.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -2,65% | - |
| 03.09.2025 | 18,84 | 18,84 | 18,84 | 18,84 | -2,28% | - |
| 02.09.2025 | 19,28 | 19,28 | 19,28 | 19,28 | -0,82% | - |
| 01.09.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -0,41% | - |
| 29.08.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -1,41% | - |
| 28.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 27.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,68% | - |
| 26.08.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 3,79% | - |
| 25.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,46% | - |
| 22.08.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -2,87% | - |
| 21.08.2025 | 20,50 | 20,90 | 20,50 | 20,90 | -0,24% | 200,00 |
| 20.08.2025 | 20,00 | 20,95 | 20,00 | 20,95 | 1,70% | 40,00 |
| 19.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 2,23% | - |
| 18.08.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -3,13% | - |
| 15.08.2025 | 20,85 | 20,85 | 20,80 | 20,80 | 0,97% | 92,00 |
| 14.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 13.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 12.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -5,39% | - |
| 11.08.2025 | 21,35 | 21,35 | 21,35 | 21,35 | 0,23% | - |
| 08.08.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,24% | - |
| 07.08.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -1,62% | - |
| 06.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 4,10% | - |
| 05.08.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -4,60% | - |
| 04.08.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -2,25% | - |
| 01.08.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 1,14% | - |
| 31.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 30.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 29.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,44% | - |
| 28.07.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 2,27% | - |
| 25.07.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,23% | - |
| 24.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,33% | - |
| 23.07.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -3,59% | - |
| 22.07.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -1,11% | - |
| 21.07.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -0,22% | - |
| 18.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 17.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 16.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 15.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,26% | - |
| 14.07.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -2,27% | - |
| 11.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | - |
| 10.07.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 3,00% | - |
| 09.07.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -3,35% | - |
| 08.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,28% | - |
| 07.07.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 04.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,23% | - |
| 03.07.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 0,00% | - |
| 02.07.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 2,09% | - |
| 01.07.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | - |
| 30.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,24% | - |
| 27.06.2025 | 21,70 | 22,30 | 21,70 | 22,30 | 2,06% | 12,00 |
| 26.06.2025 | 20,90 | 21,85 | 20,90 | 21,85 | 4,05% | 15,00 |
| 25.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | - |
| 24.06.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,43% | - |
| 23.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 20.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | - |
| 19.06.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -1,62% | - |
| 18.06.2025 | 21,50 | 21,65 | 21,50 | 21,65 | -2,04% | 20,00 |
| 17.06.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,45% | - |
| 16.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,33% | - |
| 13.06.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -2,27% | - |
| 12.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 11.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 10.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 09.06.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 2,60% | - |
| 06.06.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -0,70% | - |
| 05.06.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -2,52% | - |
| 04.06.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -0,68% | - |
| 03.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | - |
| 02.06.2025 | 22,35 | 22,35 | 22,30 | 22,30 | 0,00% | 374,00 |
| 30.05.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,22% | - |
| 29.05.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 6,43% | - |
| 28.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,76% | - |
| 27.05.2025 | 20,95 | 22,05 | 20,95 | 22,05 | 11,36% | 35,00 |