22,225€
0,79%
Echtzeit-Aktienkurs JACQUET METALS O.N.
Bid:
Ask:
Aktienkurse zur JACQUET METALS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,75 | 22,15 | 21,60 | 22,05 | 0,00% | 7.571,00 |
| 06.03.2026 | 21,90 | 22,55 | 21,90 | 22,05 | 0,23% | 3.383,00 |
| 05.03.2026 | 23,00 | 23,35 | 21,35 | 22,00 | -3,93% | 10.960,00 |
| 04.03.2026 | 22,60 | 23,10 | 22,60 | 22,90 | 0,00% | 1.350,00 |
| 03.03.2026 | 24,00 | 24,00 | 22,60 | 22,90 | -4,58% | 6.326,00 |
| 02.03.2026 | 22,70 | 24,10 | 22,30 | 24,00 | 4,12% | 12.022,00 |
| 27.02.2026 | 23,20 | 23,40 | 23,05 | 23,05 | -0,65% | 5.131,00 |
| 26.02.2026 | 23,20 | 23,40 | 23,10 | 23,20 | -0,22% | 9.975,00 |
| 25.02.2026 | 22,90 | 23,30 | 22,90 | 23,25 | 0,87% | 2.515,00 |
| 24.02.2026 | 23,10 | 23,10 | 22,80 | 23,05 | -0,65% | 7.507,00 |
| 23.02.2026 | 23,20 | 23,30 | 22,85 | 23,20 | -0,43% | 7.241,00 |
| 20.02.2026 | 24,10 | 24,15 | 23,20 | 23,30 | -3,92% | 8.576,00 |
| 19.02.2026 | 24,30 | 24,35 | 24,15 | 24,25 | -0,21% | 2.461,00 |
| 18.02.2026 | 24,30 | 24,50 | 24,30 | 24,30 | 0,41% | 6.013,00 |
| 17.02.2026 | 24,30 | 24,30 | 24,00 | 24,20 | 0,00% | 5.878,00 |
| 16.02.2026 | 24,60 | 24,65 | 24,20 | 24,20 | -1,43% | 4.948,00 |
| 13.02.2026 | 24,70 | 24,70 | 24,00 | 24,55 | -1,01% | 10.602,00 |
| 12.02.2026 | 25,25 | 25,30 | 24,80 | 24,80 | -1,39% | 8.332,00 |
| 11.02.2026 | 25,05 | 25,40 | 24,75 | 25,15 | 0,60% | 16.244,00 |
| 10.02.2026 | 24,50 | 25,00 | 24,50 | 25,00 | 2,04% | 15.665,00 |
| 09.02.2026 | 24,10 | 24,50 | 24,00 | 24,50 | 1,66% | 14.465,00 |
| 06.02.2026 | 23,80 | 24,10 | 23,65 | 24,10 | 1,26% | 13.413,00 |
| 05.02.2026 | 23,20 | 23,85 | 23,20 | 23,80 | 2,15% | 29.830,00 |
| 04.02.2026 | 23,20 | 23,30 | 22,90 | 23,30 | 1,30% | 4.813,00 |
| 03.02.2026 | 22,85 | 23,50 | 22,85 | 23,00 | 0,88% | 6.713,00 |
| 02.02.2026 | 23,00 | 23,05 | 22,80 | 22,80 | -1,72% | 6.107,00 |
| 30.01.2026 | 22,95 | 23,25 | 22,90 | 23,20 | 1,09% | 4.412,00 |
| 29.01.2026 | 23,40 | 23,40 | 22,95 | 22,95 | -1,29% | 3.936,00 |
| 28.01.2026 | 23,33 | 23,40 | 23,25 | 23,25 | -0,21% | - |
| 27.01.2026 | 23,10 | 23,40 | 22,95 | 23,30 | 1,30% | 5.045,00 |
| 26.01.2026 | 23,15 | 23,30 | 23,00 | 23,00 | 0,00% | 5.030,00 |
| 23.01.2026 | 22,85 | 23,75 | 22,80 | 23,00 | 0,66% | 18.960,00 |
| 22.01.2026 | 22,55 | 22,85 | 22,55 | 22,85 | 2,24% | 14.402,00 |
| 21.01.2026 | 21,95 | 22,50 | 21,90 | 22,35 | 0,68% | 10.246,00 |
| 20.01.2026 | 22,45 | 22,45 | 21,40 | 22,20 | 4,72% | 17.403,00 |
| 19.01.2026 | 21,60 | 21,90 | 21,20 | 21,20 | -3,64% | 9.541,00 |
| 16.01.2026 | 21,05 | 22,50 | 21,05 | 22,00 | 6,54% | 25.405,00 |
| 15.01.2026 | 20,65 | 20,80 | 20,65 | 20,65 | -0,48% | 1.899,00 |
| 14.01.2026 | 20,90 | 20,95 | 20,60 | 20,75 | -0,72% | 3.362,00 |
| 13.01.2026 | 20,70 | 20,90 | 20,50 | 20,90 | 1,95% | 4.120,00 |
| 12.01.2026 | 21,10 | 21,10 | 20,40 | 20,50 | -1,68% | 5.431,00 |
| 09.01.2026 | 21,25 | 21,40 | 20,85 | 20,85 | -1,18% | 3.648,00 |
| 08.01.2026 | 21,65 | 21,75 | 21,10 | 21,10 | -2,31% | 4.648,00 |
| 07.01.2026 | 20,60 | 21,60 | 20,60 | 21,60 | 5,37% | 5.342,00 |
| 06.01.2026 | 20,80 | 20,80 | 20,25 | 20,50 | -0,24% | 3.826,00 |
| 05.01.2026 | 20,20 | 20,55 | 20,10 | 20,55 | 2,85% | 4.072,00 |
| 02.01.2026 | 20,00 | 20,20 | 19,98 | 19,98 | 0,40% | 3.415,00 |
| 31.12.2025 | 19,80 | 20,00 | 19,72 | 19,90 | 0,51% | 3.629,00 |
| 30.12.2025 | 20,40 | 20,50 | 19,76 | 19,80 | -3,88% | 15.040,00 |
| 29.12.2025 | 20,95 | 21,25 | 20,50 | 20,60 | -0,72% | 10.532,00 |
| 24.12.2025 | 20,30 | 20,85 | 20,30 | 20,75 | 2,98% | 8.902,00 |
| 23.12.2025 | 20,00 | 20,15 | 19,38 | 20,15 | 1,26% | 13.380,00 |
| 22.12.2025 | 18,68 | 19,94 | 18,50 | 19,90 | 9,94% | 24.616,00 |
| 19.12.2025 | 18,12 | 18,16 | 18,06 | 18,10 | 0,00% | 1.549,00 |
| 18.12.2025 | 18,20 | 18,20 | 18,08 | 18,10 | -0,88% | 1.714,00 |
| 17.12.2025 | 18,36 | 18,50 | 18,26 | 18,26 | -0,65% | 3.019,00 |
| 16.12.2025 | 18,50 | 18,56 | 18,38 | 18,38 | -0,65% | 2.788,00 |
| 15.12.2025 | 18,56 | 18,64 | 18,50 | 18,50 | -0,11% | 12.406,00 |
| 12.12.2025 | 18,52 | 18,60 | 18,50 | 18,52 | 0,11% | 2.736,00 |
| 11.12.2025 | 18,58 | 18,58 | 18,50 | 18,50 | -0,11% | 2.011,00 |
| 10.12.2025 | 18,38 | 18,66 | 18,38 | 18,52 | 0,11% | 6.881,00 |
| 09.12.2025 | 18,16 | 18,50 | 18,04 | 18,50 | 2,78% | 2.599,00 |
| 08.12.2025 | 17,86 | 18,14 | 17,86 | 18,00 | 1,12% | 3.716,00 |
| 05.12.2025 | 17,82 | 17,94 | 17,80 | 17,80 | -0,45% | 1.660,00 |
| 04.12.2025 | 17,98 | 18,08 | 17,88 | 17,88 | -0,67% | 3.427,00 |
| 03.12.2025 | 17,78 | 18,00 | 17,70 | 18,00 | 1,58% | 2.872,00 |
| 02.12.2025 | 17,58 | 17,88 | 17,58 | 17,72 | 0,80% | 9.953,00 |
| 01.12.2025 | 17,58 | 17,64 | 17,58 | 17,58 | 0,00% | 6.083,00 |
| 28.11.2025 | 17,64 | 17,70 | 17,52 | 17,58 | -0,34% | 13.064,00 |
| 27.11.2025 | 17,70 | 17,78 | 17,64 | 17,64 | -0,68% | 5.245,00 |
| 26.11.2025 | 17,96 | 17,96 | 17,66 | 17,76 | -0,78% | 2.338,00 |
| 25.11.2025 | 18,02 | 18,08 | 17,84 | 17,90 | -0,33% | 3.666,00 |
| 24.11.2025 | 17,72 | 18,20 | 17,72 | 17,96 | 2,05% | 3.431,00 |
| 21.11.2025 | 17,12 | 17,60 | 17,06 | 17,60 | 2,33% | 6.454,00 |
| 20.11.2025 | 17,34 | 17,46 | 17,18 | 17,20 | -0,23% | 4.372,00 |
| 19.11.2025 | 17,48 | 17,50 | 17,24 | 17,24 | -1,60% | 6.862,00 |
| 18.11.2025 | 18,36 | 18,36 | 17,48 | 17,52 | -4,89% | 6.582,00 |
| 17.11.2025 | 18,54 | 18,54 | 18,18 | 18,42 | 0,66% | 19.508,00 |
| 14.11.2025 | 18,40 | 18,58 | 18,20 | 18,30 | -0,54% | 8.513,00 |
| 13.11.2025 | 18,00 | 18,40 | 18,00 | 18,40 | 3,60% | 12.601,00 |
| 12.11.2025 | 17,60 | 17,80 | 17,60 | 17,76 | 1,02% | 5.120,00 |
| 11.11.2025 | 17,60 | 17,60 | 17,50 | 17,58 | 0,11% | 650,00 |
| 10.11.2025 | 17,46 | 17,56 | 17,46 | 17,56 | 0,34% | 1.096,00 |
| 07.11.2025 | 17,50 | 17,54 | 17,44 | 17,50 | 0,23% | 4.622,00 |
| 06.11.2025 | 17,30 | 17,60 | 17,30 | 17,46 | 0,58% | 16.239,00 |
| 05.11.2025 | 17,46 | 17,54 | 17,36 | 17,36 | -0,91% | 1.865,00 |
| 04.11.2025 | 17,26 | 17,52 | 17,24 | 17,52 | -0,23% | 9.916,00 |
| 03.11.2025 | 17,54 | 17,68 | 17,52 | 17,56 | 0,23% | 2.658,00 |
| 31.10.2025 | 17,48 | 17,64 | 17,44 | 17,52 | 0,23% | 3.455,00 |
| 30.10.2025 | 17,72 | 17,72 | 17,42 | 17,48 | -1,02% | 6.073,00 |
| 29.10.2025 | 18,06 | 18,06 | 17,66 | 17,66 | -2,21% | 2.728,00 |
| 28.10.2025 | 18,10 | 18,14 | 18,06 | 18,06 | -0,33% | 706,00 |
| 27.10.2025 | 18,08 | 18,24 | 18,08 | 18,12 | 0,00% | 2.621,00 |
| 24.10.2025 | 18,10 | 18,14 | 18,06 | 18,12 | 0,22% | 828,00 |
| 23.10.2025 | 17,86 | 18,10 | 17,86 | 18,08 | 1,57% | 2.155,00 |
| 22.10.2025 | 17,44 | 17,80 | 17,42 | 17,80 | 1,71% | 4.352,00 |
| 21.10.2025 | 17,60 | 17,60 | 17,44 | 17,50 | -0,57% | 3.233,00 |
| 20.10.2025 | 17,72 | 17,72 | 17,52 | 17,60 | -0,45% | 3.233,00 |
| 17.10.2025 | 17,88 | 18,02 | 17,54 | 17,68 | -1,34% | 5.538,00 |
| 16.10.2025 | 17,74 | 18,00 | 17,50 | 17,92 | 1,59% | 6.758,00 |