22,050€
Echtzeit-Aktienkurs Jacquet Metal Service
Bid:
Ask:
Aktienkurse zur Jacquet Metal Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.12.2025 | 18,88 | 19,22 | 18,88 | 19,22 | 6,31% | 1.692,00 |
| 19.12.2025 | 18,08 | 18,08 | 18,08 | 18,08 | 0,00% | - |
| 18.12.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -1,74% | - |
| 17.12.2025 | 18,10 | 18,40 | 18,10 | 18,40 | 0,99% | 31,00 |
| 16.12.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -0,11% | - |
| 15.12.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 0,00% | - |
| 12.12.2025 | 18,48 | 18,48 | 18,24 | 18,24 | -1,41% | - |
| 11.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,54% | - |
| 10.12.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 2,71% | - |
| 09.12.2025 | 17,74 | 17,74 | 17,74 | 17,74 | 1,14% | - |
| 08.12.2025 | 17,54 | 17,54 | 17,54 | 17,54 | -0,45% | - |
| 05.12.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -0,68% | - |
| 04.12.2025 | 17,74 | 17,74 | 17,74 | 17,74 | 0,34% | - |
| 03.12.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 0,68% | - |
| 02.12.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 0,00% | - |
| 01.12.2025 | 17,32 | 17,56 | 17,32 | 17,56 | 1,04% | 70,00 |
| 28.11.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -0,69% | - |
| 27.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,91% | - |
| 26.11.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,79% | - |
| 25.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 24.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 6,26% | - |
| 21.11.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -2,42% | - |
| 20.11.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -4,30% | - |
| 18.11.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 0,67% | - |
| 17.11.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -0,55% | - |
| 14.11.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 3,54% | - |
| 13.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,04% | - |
| 12.11.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 0,12% | - |
| 11.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,59% | - |
| 10.11.2025 | 17,24 | 17,58 | 17,24 | 17,58 | 2,21% | 26,00 |
| 07.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,46% | - |
| 06.11.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 0,12% | - |
| 05.11.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -0,12% | - |
| 04.11.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 0,12% | - |
| 03.11.2025 | 17,26 | 17,26 | 17,26 | 17,26 | 0,23% | - |
| 31.10.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -1,03% | - |
| 30.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 29.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,22% | - |
| 28.10.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,00% | - |
| 27.10.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,22% | - |
| 24.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,48% | - |
| 23.10.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 1,74% | - |
| 22.10.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -0,58% | - |
| 21.10.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -1,03% | - |
| 20.10.2025 | 17,42 | 17,52 | 17,42 | 17,52 | 0,57% | 3,00 |
| 17.10.2025 | 17,66 | 17,70 | 17,42 | 17,42 | 0,23% | 7,00 |
| 16.10.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -5,75% | - |
| 15.10.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -1,18% | - |
| 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% | - |