21,250€
0,95%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid:
Ask:
Aktienkurse zur Jacquet Metal Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 21,05 | 21,05 | 21,05 | 21,05 | -0,94% | - |
| 20.05.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 2,41% | - |
| 19.05.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -1,66% | - |
| 18.05.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -2,54% | - |
| 15.05.2026 | 21,65 | 21,65 | 21,65 | 21,65 | -1,37% | - |
| 14.05.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -2,44% | - |
| 13.05.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,22% | - |
| 12.05.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -1,54% | - |
| 11.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 08.05.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 07.05.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 2,02% | - |
| 06.05.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -1,77% | - |
| 05.05.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 3,66% | - |
| 04.05.2026 | 21,85 | 21,85 | 21,85 | 21,85 | 0,23% | - |
| 30.04.2026 | 21,75 | 21,80 | 21,75 | 21,80 | -2,24% | 15,00 |
| 29.04.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,68% | - |
| 28.04.2026 | 22,15 | 22,15 | 22,15 | 22,15 | 0,00% | - |
| 27.04.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -0,45% | - |
| 24.04.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 1,14% | - |
| 23.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 22.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,22% | - |
| 21.04.2026 | 22,75 | 22,75 | 22,75 | 22,75 | -0,66% | - |
| 20.04.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 1,33% | - |
| 17.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 16.04.2026 | 22,15 | 22,70 | 22,15 | 22,70 | 2,48% | 133,00 |
| 15.04.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -0,45% | - |
| 14.04.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -1,77% | - |
| 13.04.2026 | 22,55 | 22,65 | 22,55 | 22,65 | 8,37% | 15,00 |
| 10.04.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -1,18% | - |
| 09.04.2026 | 21,15 | 21,15 | 21,15 | 21,15 | 1,68% | - |
| 08.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 07.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 02.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | - |
| 01.04.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 5,77% | - |
| 31.03.2026 | 19,76 | 19,76 | 19,76 | 19,76 | -0,10% | - |
| 30.03.2026 | 19,78 | 19,78 | 19,78 | 19,78 | -2,32% | - |
| 27.03.2026 | 20,25 | 20,25 | 20,25 | 20,25 | 1,25% | - |
| 26.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 25.03.2026 | 20,70 | 20,70 | 20,60 | 20,60 | 2,49% | 26,00 |
| 24.03.2026 | 19,90 | 20,10 | 19,90 | 20,10 | 3,50% | - |
| 23.03.2026 | 19,42 | 19,42 | 19,42 | 19,42 | -1,32% | 117,00 |
| 20.03.2026 | 20,15 | 20,15 | 19,68 | 19,68 | -8,47% | 289,00 |
| 19.03.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 1,42% | 241,00 |
| 18.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 17.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,06% | - |
| 16.03.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -0,68% | - |
| 13.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | - |
| 12.03.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,35% | - |
| 11.03.2026 | 22,00 | 22,20 | 22,00 | 22,20 | -0,22% | 10,00 |
| 10.03.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 0,91% | - |
| 09.03.2026 | 21,65 | 22,05 | 21,65 | 22,05 | -0,45% | 115,00 |
| 06.03.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -2,85% | - |
| 05.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 04.03.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -1,51% | - |
| 03.03.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 2,42% | - |
| 02.03.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -2,58% | - |
| 27.02.2026 | 23,10 | 23,30 | 23,10 | 23,30 | 0,65% | - |
| 26.02.2026 | 22,90 | 23,15 | 22,90 | 23,15 | 0,87% | 216,00 |
| 25.02.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 0,66% | - |
| 24.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 23.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -3,38% | - |
| 20.02.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -2,27% | - |
| 19.02.2026 | 24,25 | 24,25 | 24,25 | 24,25 | 1,68% | - |
| 18.02.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -2,65% | - |
| 17.02.2026 | 23,85 | 24,50 | 23,85 | 24,50 | 1,24% | 250,00 |
| 16.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,02% | - |
| 13.02.2026 | 24,45 | 24,45 | 24,45 | 24,45 | -2,59% | - |
| 12.02.2026 | 24,75 | 25,10 | 24,75 | 25,10 | 1,83% | 398,00 |
| 11.02.2026 | 24,65 | 24,65 | 24,65 | 24,65 | 2,07% | - |
| 10.02.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -0,82% | - |
| 09.02.2026 | 23,75 | 24,35 | 23,75 | 24,35 | 3,84% | 177,00 |
| 06.02.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 2,18% | - |
| 05.02.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 1,32% | - |
| 04.02.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 0,89% | - |
| 03.02.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -2,18% | - |
| 02.02.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 0,00% | - |
| 30.01.2026 | 22,95 | 22,95 | 22,95 | 22,95 | -1,50% | - |
| 29.01.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,22% | - |
| 28.01.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 2,65% | - |
| 27.01.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -2,58% | - |
| 26.01.2026 | 23,20 | 23,25 | 23,20 | 23,25 | -2,72% | 26,00 |
| 23.01.2026 | 23,60 | 23,90 | 23,60 | 23,90 | 5,75% | 160,00 |
| 22.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,67% | - |
| 21.01.2026 | 21,90 | 22,45 | 21,90 | 22,45 | 0,90% | 100,00 |
| 20.01.2026 | 22,30 | 22,30 | 22,25 | 22,25 | 2,53% | 100,00 |
| 19.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 6,63% | - |
| 16.01.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -0,49% | - |
| 15.01.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -1,68% | - |
| 14.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | - |
| 13.01.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -1,68% | - |
| 12.01.2026 | 20,85 | 20,85 | 20,85 | 20,85 | 0,24% | - |
| 09.01.2026 | 21,20 | 21,25 | 20,80 | 20,80 | -4,15% | 95,00 |
| 08.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 7,43% | - |
| 07.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,25% | - |
| 06.01.2026 | 20,25 | 20,25 | 20,25 | 20,25 | 2,90% | - |
| 05.01.2026 | 19,68 | 19,68 | 19,68 | 19,68 | 0,41% | - |
| 02.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -3,45% | - |
| 30.12.2025 | 20,30 | 20,50 | 20,30 | 20,30 | -1,69% | 28,00 |
| 29.12.2025 | 20,45 | 20,90 | 20,45 | 20,65 | 3,35% | 91,00 |
| 23.12.2025 | 19,52 | 19,98 | 19,48 | 19,98 | 3,95% | 157,00 |