17,940€
0,79%
Echtzeit-Aktienkurs JACQUET METALS O.N.
Bid:
Ask:
Aktienkurse zur JACQUET METALS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 15,28 | 15,28 | 15,28 | 15,28 | 0,92% | - |
| 14.11.2024 | 15,14 | 15,14 | 15,14 | 15,14 | -0,26% | - |
| 13.11.2024 | 15,18 | 15,18 | 15,18 | 15,18 | -3,68% | - |
| 12.11.2024 | 15,76 | 15,76 | 15,76 | 15,76 | -1,50% | - |
| 11.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,25% | 50,00 |
| 08.11.2024 | 16,04 | 16,04 | 16,04 | 16,04 | 0,63% | - |
| 07.11.2024 | 15,56 | 15,94 | 15,56 | 15,94 | -0,50% | 507,00 |
| 06.11.2024 | 16,02 | 16,02 | 16,02 | 16,02 | 0,00% | - |
| 05.11.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -1,11% | - |
| 04.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 01.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,37% | - |
| 31.10.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -2,44% | - |
| 30.10.2024 | 16,42 | 16,42 | 16,42 | 16,42 | 0,12% | - |
| 29.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,12% | - |
| 28.10.2024 | 16,42 | 16,42 | 16,42 | 16,42 | 0,86% | - |
| 25.10.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 0,49% | - |
| 24.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,12% | - |
| 23.10.2024 | 16,18 | 16,18 | 16,18 | 16,18 | -0,25% | - |
| 22.10.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -1,58% | - |
| 21.10.2024 | 16,50 | 16,50 | 16,48 | 16,48 | -0,72% | 64,00 |
| 18.10.2024 | 16,08 | 16,60 | 16,08 | 16,60 | 4,27% | 50,00 |
| 17.10.2024 | 15,92 | 15,92 | 15,92 | 15,92 | 0,13% | - |
| 16.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,87% | - |
| 15.10.2024 | 16,04 | 16,04 | 16,04 | 16,04 | 0,75% | - |
| 14.10.2024 | 15,92 | 15,92 | 15,92 | 15,92 | 1,14% | - |
| 11.10.2024 | 15,74 | 15,74 | 15,74 | 15,74 | -0,63% | - |
| 10.10.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -0,13% | - |
| 09.10.2024 | 15,86 | 15,86 | 15,86 | 15,86 | 1,15% | - |
| 08.10.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -1,13% | - |
| 07.10.2024 | 15,86 | 15,86 | 15,86 | 15,86 | 0,89% | - |