18,550€
-2,78%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid:
Ask:
Aktienkurse zur Jacquet Metal Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 19,08 | 19,09 | 18,55 | 18,56 | -2,73% | - |
| 02.09.2025 | 19,44 | 19,46 | 19,08 | 19,08 | -2,15% | 3.708,00 |
| 01.09.2025 | 19,58 | 19,58 | 19,42 | 19,50 | -0,71% | 3.562,00 |
| 29.08.2025 | 19,68 | 19,74 | 19,44 | 19,64 | -0,51% | 3.286,00 |
| 28.08.2025 | 20,10 | 20,15 | 19,68 | 19,74 | -2,03% | 2.501,00 |
| 27.08.2025 | 20,20 | 20,20 | 20,00 | 20,15 | -0,49% | 2.442,00 |
| 26.08.2025 | 20,70 | 20,70 | 20,25 | 20,25 | -2,41% | 4.799,00 |
| 25.08.2025 | 20,90 | 20,90 | 20,70 | 20,75 | -0,48% | 2.694,00 |
| 22.08.2025 | 20,80 | 20,85 | 20,65 | 20,85 | -0,24% | 2.697,00 |
| 21.08.2025 | 20,65 | 20,90 | 20,60 | 20,90 | 0,97% | 5.437,00 |
| 20.08.2025 | 20,80 | 20,90 | 20,65 | 20,70 | -0,96% | 2.058,00 |
| 19.08.2025 | 20,70 | 21,00 | 20,70 | 20,90 | 0,48% | 2.440,00 |
| 18.08.2025 | 20,70 | 20,85 | 20,60 | 20,80 | 0,24% | 2.182,00 |
| 15.08.2025 | 20,60 | 20,90 | 20,60 | 20,75 | -0,48% | 618,00 |
| 14.08.2025 | 20,90 | 20,95 | 20,70 | 20,85 | -0,24% | 1.551,00 |
| 13.08.2025 | 20,70 | 21,00 | 20,70 | 20,90 | 0,48% | 1.627,00 |
| 12.08.2025 | 20,85 | 20,85 | 20,70 | 20,80 | 0,24% | 1.407,00 |
| 11.08.2025 | 21,45 | 21,45 | 20,75 | 20,75 | -3,49% | 7.801,00 |
| 08.08.2025 | 21,35 | 21,65 | 21,35 | 21,50 | 0,23% | 1.622,00 |
| 07.08.2025 | 21,40 | 21,60 | 21,35 | 21,45 | 0,00% | 4.333,00 |
| 06.08.2025 | 21,60 | 21,65 | 21,45 | 21,45 | -1,15% | 1.925,00 |
| 05.08.2025 | 21,75 | 21,80 | 21,55 | 21,70 | -0,23% | 2.578,00 |
| 04.08.2025 | 21,85 | 21,90 | 21,70 | 21,75 | -0,46% | 1.961,00 |
| 01.08.2025 | 22,40 | 22,40 | 21,75 | 21,85 | -2,89% | 3.196,00 |
| 31.07.2025 | 22,20 | 22,50 | 22,10 | 22,50 | 1,58% | 5.512,00 |
| 30.07.2025 | 22,30 | 22,30 | 21,85 | 22,15 | -1,12% | 5.250,00 |
| 29.07.2025 | 22,50 | 22,90 | 22,40 | 22,40 | -0,44% | 5.230,00 |
| 28.07.2025 | 22,35 | 22,70 | 22,35 | 22,50 | 0,67% | 3.958,00 |
| 25.07.2025 | 22,20 | 22,50 | 22,05 | 22,35 | 0,68% | 2.774,00 |
| 24.07.2025 | 22,20 | 22,40 | 22,20 | 22,20 | -0,45% | 1.029,00 |
| 23.07.2025 | 22,30 | 22,45 | 22,30 | 22,30 | -0,45% | 1.122,00 |
| 22.07.2025 | 22,55 | 22,55 | 22,25 | 22,40 | -0,44% | 6.777,00 |
| 21.07.2025 | 22,60 | 22,85 | 22,50 | 22,50 | -0,88% | 8.135,00 |
| 18.07.2025 | 22,60 | 22,90 | 22,60 | 22,70 | -0,22% | 1.900,00 |
| 17.07.2025 | 22,30 | 22,80 | 22,30 | 22,75 | 1,56% | 2.434,00 |
| 16.07.2025 | 22,45 | 22,50 | 22,40 | 22,40 | -0,22% | 2.873,00 |
| 15.07.2025 | 22,40 | 22,80 | 22,35 | 22,45 | 0,22% | 3.188,00 |
| 14.07.2025 | 22,60 | 22,65 | 22,40 | 22,40 | -1,75% | 1.982,00 |
| 11.07.2025 | 22,70 | 23,00 | 22,60 | 22,80 | 0,22% | 5.044,00 |
| 10.07.2025 | 22,45 | 22,75 | 22,35 | 22,75 | 0,89% | 3.798,00 |
| 09.07.2025 | 22,00 | 22,65 | 21,85 | 22,55 | 3,20% | 3.777,00 |
| 08.07.2025 | 22,50 | 22,50 | 21,70 | 21,85 | -3,32% | 5.344,00 |
| 07.07.2025 | 22,05 | 22,65 | 22,05 | 22,60 | 2,49% | 11.084,00 |
| 04.07.2025 | 22,30 | 22,35 | 22,00 | 22,05 | -1,56% | 20.465,00 |
| 03.07.2025 | 22,15 | 22,50 | 22,15 | 22,40 | 1,36% | 2.906,00 |
| 02.07.2025 | 22,05 | 22,20 | 21,90 | 22,10 | 0,00% | 2.741,00 |
| 01.07.2025 | 22,05 | 22,25 | 22,00 | 22,10 | 0,00% | 4.221,00 |
| 30.06.2025 | 22,25 | 22,30 | 22,05 | 22,10 | -0,45% | 3.743,00 |
| 27.06.2025 | 21,90 | 22,35 | 21,70 | 22,20 | 1,60% | 7.219,00 |
| 26.06.2025 | 21,50 | 22,10 | 21,50 | 21,85 | 1,86% | 4.967,00 |
| 25.06.2025 | 21,45 | 21,65 | 21,40 | 21,45 | 0,00% | 3.981,00 |
| 24.06.2025 | 21,45 | 21,65 | 21,45 | 21,45 | 0,47% | 4.684,00 |
| 23.06.2025 | 21,05 | 21,45 | 20,95 | 21,35 | 0,47% | 8.002,00 |
| 20.06.2025 | 21,50 | 21,60 | 21,25 | 21,25 | -0,70% | 8.359,00 |
| 19.06.2025 | 21,50 | 21,85 | 21,40 | 21,40 | -0,70% | 6.259,00 |
| 18.06.2025 | 22,00 | 22,00 | 21,55 | 21,55 | -2,05% | 3.196,00 |
| 17.06.2025 | 22,30 | 22,30 | 22,00 | 22,00 | -1,57% | 3.041,00 |
| 16.06.2025 | 22,00 | 22,40 | 22,00 | 22,35 | 0,90% | 4.514,00 |
| 13.06.2025 | 21,90 | 22,15 | 21,60 | 22,15 | 0,68% | 5.334,00 |
| 12.06.2025 | 22,30 | 22,30 | 21,70 | 22,00 | -2,00% | 10.785,00 |
| 11.06.2025 | 21,85 | 22,60 | 21,85 | 22,45 | 2,75% | 5.935,00 |
| 10.06.2025 | 21,80 | 22,05 | 21,75 | 21,85 | 0,00% | 4.469,00 |
| 09.06.2025 | 22,00 | 22,05 | 21,80 | 21,85 | -0,23% | 2.723,00 |
| 06.06.2025 | 21,25 | 22,05 | 21,25 | 21,90 | 3,06% | 8.533,00 |
| 05.06.2025 | 21,50 | 21,55 | 20,90 | 21,25 | -1,16% | 8.913,00 |
| 04.06.2025 | 22,05 | 22,25 | 21,50 | 21,50 | -2,49% | 10.620,00 |
| 03.06.2025 | 22,30 | 22,35 | 22,00 | 22,05 | -1,12% | 8.042,00 |
| 02.06.2025 | 22,60 | 22,85 | 22,20 | 22,30 | -1,55% | 10.975,00 |
| 30.05.2025 | 22,55 | 22,90 | 22,40 | 22,65 | 0,89% | 10.494,00 |
| 29.05.2025 | 22,50 | 23,00 | 22,35 | 22,45 | 0,67% | 19.830,00 |
| 28.05.2025 | 22,00 | 22,45 | 21,90 | 22,30 | 2,06% | 12.947,00 |
| 27.05.2025 | 21,20 | 22,60 | 21,15 | 21,85 | 3,31% | 27.761,00 |
| 26.05.2025 | 20,20 | 21,20 | 20,15 | 21,15 | 5,22% | 15.674,00 |
| 23.05.2025 | 19,94 | 20,30 | 19,76 | 20,10 | 0,50% | 12.078,00 |
| 22.05.2025 | 20,10 | 20,15 | 19,70 | 20,00 | -0,99% | 8.609,00 |
| 21.05.2025 | 20,40 | 20,45 | 20,10 | 20,20 | -0,49% | 6.808,00 |
| 20.05.2025 | 20,35 | 20,55 | 20,10 | 20,30 | 0,00% | 5.825,00 |
| 19.05.2025 | 19,98 | 20,70 | 19,98 | 20,30 | 1,91% | 15.952,00 |
| 16.05.2025 | 20,95 | 20,95 | 19,70 | 19,92 | -4,92% | 34.119,00 |
| 15.05.2025 | 20,60 | 21,25 | 19,94 | 20,95 | 0,72% | 31.511,00 |
| 14.05.2025 | 21,20 | 21,20 | 20,70 | 20,80 | -1,42% | 15.084,00 |
| 13.05.2025 | 20,90 | 21,20 | 20,65 | 21,10 | 0,96% | 33.739,00 |
| 12.05.2025 | 20,85 | 21,30 | 20,85 | 20,90 | 0,97% | 11.082,00 |
| 09.05.2025 | 20,90 | 21,05 | 20,70 | 20,70 | -0,72% | 4.930,00 |
| 08.05.2025 | 20,60 | 20,90 | 20,60 | 20,85 | 0,72% | 2.714,00 |
| 07.05.2025 | 21,20 | 21,20 | 20,70 | 20,70 | -2,13% | 6.681,00 |
| 06.05.2025 | 20,80 | 21,25 | 20,50 | 21,15 | 2,17% | 12.881,00 |
| 05.05.2025 | 21,05 | 21,15 | 20,65 | 20,70 | -2,13% | 9.809,00 |
| 02.05.2025 | 20,75 | 21,40 | 20,75 | 21,15 | 1,93% | 14.200,00 |
| 30.04.2025 | 20,65 | 20,85 | 20,55 | 20,75 | 0,97% | 10.151,00 |
| 29.04.2025 | 20,40 | 20,75 | 20,40 | 20,55 | 1,48% | 6.987,00 |
| 28.04.2025 | 20,05 | 20,40 | 20,05 | 20,25 | 0,50% | 12.126,00 |
| 25.04.2025 | 20,15 | 20,45 | 19,94 | 20,15 | 0,50% | 23.182,00 |
| 24.04.2025 | 19,96 | 20,25 | 19,54 | 20,05 | 0,75% | 10.042,00 |
| 23.04.2025 | 19,50 | 20,15 | 19,26 | 19,90 | 3,00% | 68.284,00 |
| 22.04.2025 | 19,46 | 19,50 | 19,22 | 19,32 | -0,41% | 3.965,00 |
| 17.04.2025 | 20,10 | 20,20 | 19,40 | 19,40 | -3,72% | 9.611,00 |
| 16.04.2025 | 20,00 | 20,40 | 19,90 | 20,15 | 0,85% | 22.841,00 |
| 15.04.2025 | 19,22 | 19,98 | 19,22 | 19,98 | 3,74% | 62.653,00 |
| 14.04.2025 | 18,66 | 19,28 | 18,32 | 19,26 | 3,55% | 23.505,00 |