18,840€
5,84%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid:
Ask:
Aktienkurse zur Jacquet Metal Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,59 | 19,02 | 18,42 | 18,88 | 6,07% | - |
| 10.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,68% | - |
| 09.04.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -1,89% | - |
| 08.04.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 6,00% | - |
| 07.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -4,82% | - |
| 04.04.2025 | 18,80 | 18,80 | 17,86 | 17,86 | -7,17% | 650,00 |
| 03.04.2025 | 18,94 | 19,24 | 18,94 | 19,24 | -0,93% | 200,00 |
| 02.04.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 2,21% | - |
| 01.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,85% | - |
| 31.03.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -3,61% | - |
| 28.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,24% | - |
| 27.03.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -0,48% | - |
| 26.03.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,24% | - |
| 25.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,24% | - |
| 24.03.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -1,67% | 100,00 |
| 21.03.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 20.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | - |
| 19.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 4,23% | - |
| 18.03.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 3,22% | - |
| 17.03.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 2,89% | - |
| 14.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | - |
| 13.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -5,37% | - |
| 12.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 11.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -1,44% | - |
| 10.03.2025 | 20,95 | 20,95 | 20,80 | 20,80 | 1,71% | 115,00 |
| 07.03.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 2,25% | - |
| 06.03.2025 | 19,30 | 20,00 | 19,30 | 20,00 | 12,99% | 487,00 |
| 05.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 04.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,81% | - |
| 03.03.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 0,68% | - |
| 28.02.2025 | 17,56 | 17,56 | 17,56 | 17,56 | -1,35% | - |
| 27.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 26.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 25.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,67% | - |
| 24.02.2025 | 17,84 | 17,92 | 17,84 | 17,92 | 0,11% | 34,00 |
| 21.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,21% | - |
| 20.02.2025 | 17,84 | 18,12 | 17,84 | 18,12 | 1,00% | 160,00 |
| 19.02.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -0,33% | - |
| 18.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,24% | - |
| 17.02.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -0,11% | - |
| 14.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,18% | - |
| 13.02.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -1,36% | - |
| 12.02.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 1,49% | 85,00 |
| 11.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,46% | - |
| 10.02.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 0,58% | - |
| 07.02.2025 | 17,04 | 17,38 | 17,04 | 17,38 | 4,07% | 120,00 |
| 06.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 05.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,72% | - |
| 04.02.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 2,26% | - |
| 03.02.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -1,48% | - |
| 31.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,37% | - |
| 30.01.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 0,37% | - |
| 29.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,66% | - |
| 28.01.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 2,33% | - |
| 27.01.2025 | 15,42 | 15,42 | 15,42 | 15,42 | 2,12% | - |
| 24.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,13% | - |
| 23.01.2025 | 15,12 | 15,12 | 15,12 | 15,12 | 1,48% | - |
| 22.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,80% | - |
| 21.01.2025 | 15,02 | 15,02 | 15,02 | 15,02 | 1,08% | - |
| 20.01.2025 | 14,86 | 14,86 | 14,86 | 14,86 | -0,67% | - |
| 17.01.2025 | 14,96 | 14,96 | 14,96 | 14,96 | -3,61% | - |
| 16.01.2025 | 15,52 | 15,52 | 15,52 | 15,52 | -6,28% | - |
| 15.01.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -3,61% | - |
| 14.01.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -0,12% | - |
| 13.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 10.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,23% | - |
| 09.01.2025 | 17,36 | 17,36 | 17,36 | 17,36 | 0,35% | - |
| 08.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 07.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 06.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,23% | - |
| 03.01.2025 | 17,26 | 17,26 | 17,26 | 17,26 | 2,13% | - |
| 02.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 30.12.2024 | 17,02 | 17,20 | 17,02 | 17,20 | 1,78% | 3,00 |
| 27.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 23.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 20.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 19.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 18.12.2024 | 17,10 | 17,30 | 17,10 | 17,30 | -1,14% | 93,00 |
| 17.12.2024 | 17,06 | 17,50 | 17,06 | 17,50 | 4,92% | 67,00 |
| 16.12.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -0,24% | - |
| 13.12.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 0,48% | - |
| 12.12.2024 | 16,64 | 16,64 | 16,64 | 16,64 | 1,22% | - |
| 11.12.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 0,12% | - |
| 10.12.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -0,12% | - |
| 09.12.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 1,99% | - |
| 06.12.2024 | 16,12 | 16,12 | 16,12 | 16,12 | 1,77% | - |
| 05.12.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -0,13% | - |
| 04.12.2024 | 15,86 | 15,86 | 15,86 | 15,86 | 2,99% | - |
| 03.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,41% | - |
| 02.12.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -1,76% | - |
| 29.11.2024 | 15,86 | 15,90 | 15,86 | 15,90 | 2,32% | 50,00 |
| 28.11.2024 | 15,54 | 15,54 | 15,54 | 15,54 | 0,39% | - |
| 27.11.2024 | 15,48 | 15,48 | 15,48 | 15,48 | -2,15% | - |
| 26.11.2024 | 15,82 | 15,82 | 15,82 | 15,82 | 0,13% | - |
| 25.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 2,07% | - |
| 22.11.2024 | 15,48 | 15,48 | 15,48 | 15,48 | 0,00% | - |
| 21.11.2024 | 15,48 | 15,48 | 15,48 | 15,48 | -0,51% | - |
| 20.11.2024 | 15,56 | 15,56 | 15,56 | 15,56 | 0,26% | - |
| 19.11.2024 | 15,52 | 15,52 | 15,52 | 15,52 | 1,04% | - |
| 18.11.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 0,52% | - |