17,020€
0,47%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid:
Ask:
Aktienkurse zur Jacquet Metal Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,90 | 17,12 | 16,64 | 17,12 | 1,06% | 12.991,00 |
| 19.12.2024 | 17,26 | 17,28 | 16,92 | 16,94 | -2,19% | 10.614,00 |
| 18.12.2024 | 17,16 | 17,40 | 17,16 | 17,32 | 0,58% | 9.241,00 |
| 17.12.2024 | 17,20 | 17,54 | 17,14 | 17,22 | -0,23% | 15.368,00 |
| 16.12.2024 | 16,80 | 17,28 | 16,66 | 17,26 | 2,62% | 18.143,00 |
| 13.12.2024 | 16,80 | 16,92 | 16,78 | 16,82 | -0,24% | 11.655,00 |
| 12.12.2024 | 16,88 | 17,08 | 16,84 | 16,86 | 0,12% | 15.187,00 |
| 11.12.2024 | 16,66 | 16,84 | 16,64 | 16,84 | 1,45% | 21.687,00 |
| 10.12.2024 | 16,52 | 16,76 | 16,52 | 16,60 | 0,12% | 11.195,00 |
| 09.12.2024 | 16,68 | 16,78 | 16,46 | 16,58 | -0,12% | 11.051,00 |
| 06.12.2024 | 16,28 | 16,68 | 16,28 | 16,60 | 1,97% | 9.808,00 |
| 05.12.2024 | 15,94 | 16,28 | 15,94 | 16,28 | 1,75% | 6.206,00 |
| 04.12.2024 | 15,96 | 16,06 | 15,86 | 16,00 | 0,25% | 7.949,00 |
| 03.12.2024 | 15,56 | 15,96 | 15,56 | 15,96 | 2,57% | 13.222,00 |
| 02.12.2024 | 15,70 | 15,86 | 15,10 | 15,56 | -1,52% | 31.485,00 |
| 29.11.2024 | 15,94 | 16,08 | 15,78 | 15,80 | -0,88% | 29.704,00 |
| 28.11.2024 | 15,58 | 15,94 | 15,58 | 15,94 | 2,18% | 32.841,00 |
| 27.11.2024 | 15,56 | 15,76 | 15,50 | 15,60 | 0,39% | 9.708,00 |
| 26.11.2024 | 15,90 | 15,90 | 15,54 | 15,54 | -2,26% | 10.236,00 |
| 25.11.2024 | 15,80 | 15,98 | 15,72 | 15,90 | 0,76% | 20.683,00 |
| 22.11.2024 | 15,48 | 15,78 | 15,38 | 15,78 | 1,94% | 10.716,00 |
| 21.11.2024 | 15,55 | 15,69 | 15,39 | 15,48 | -0,39% | - |
| 20.11.2024 | 15,52 | 15,70 | 15,50 | 15,54 | -0,26% | 5.904,00 |
| 19.11.2024 | 15,58 | 15,64 | 15,28 | 15,58 | 0,00% | 14.669,00 |
| 18.11.2024 | 15,54 | 15,68 | 15,48 | 15,58 | 1,04% | 30.057,00 |
| 15.11.2024 | 15,42 | 15,54 | 15,34 | 15,42 | 0,00% | 15.372,00 |
| 14.11.2024 | 15,28 | 15,52 | 15,24 | 15,42 | 1,18% | 7.360,00 |
| 13.11.2024 | 15,30 | 15,42 | 15,10 | 15,24 | -0,39% | 9.782,00 |
| 12.11.2024 | 15,80 | 15,82 | 15,26 | 15,30 | -3,53% | 11.332,00 |
| 11.11.2024 | 15,96 | 16,00 | 15,76 | 15,86 | -0,38% | 8.980,00 |
| 08.11.2024 | 16,16 | 16,16 | 15,64 | 15,92 | -1,12% | 10.990,00 |
| 07.11.2024 | 15,72 | 16,18 | 15,72 | 16,10 | 3,21% | 15.103,00 |
| 06.11.2024 | 15,86 | 16,12 | 15,40 | 15,60 | -1,64% | 29.277,00 |
| 05.11.2024 | 16,00 | 16,18 | 15,86 | 15,86 | -1,25% | 14.703,00 |
| 04.11.2024 | 16,30 | 16,46 | 15,98 | 16,06 | -1,35% | 16.005,00 |
| 01.11.2024 | 15,84 | 16,28 | 15,84 | 16,28 | 2,65% | 6.487,00 |
| 31.10.2024 | 16,10 | 16,10 | 15,82 | 15,86 | -1,86% | 10.822,00 |
| 30.10.2024 | 16,44 | 16,44 | 16,08 | 16,16 | -2,06% | 12.811,00 |
| 29.10.2024 | 16,54 | 16,56 | 16,30 | 16,50 | 0,00% | 15.795,00 |
| 28.10.2024 | 16,36 | 16,68 | 16,36 | 16,50 | 0,49% | 9.345,00 |
| 25.10.2024 | 16,30 | 16,54 | 16,28 | 16,42 | 0,37% | 9.670,00 |
| 24.10.2024 | 16,30 | 16,58 | 16,30 | 16,36 | 0,37% | 9.842,00 |
| 23.10.2024 | 16,44 | 16,48 | 16,28 | 16,30 | -0,49% | 7.794,00 |
| 22.10.2024 | 16,28 | 16,46 | 16,14 | 16,38 | 0,24% | 9.997,00 |
| 21.10.2024 | 16,58 | 16,76 | 16,28 | 16,34 | -1,45% | 12.913,00 |
| 18.10.2024 | 16,18 | 16,64 | 16,18 | 16,58 | 2,47% | 10.400,00 |
| 17.10.2024 | 16,00 | 16,26 | 16,00 | 16,18 | 1,13% | 6.778,00 |
| 16.10.2024 | 16,00 | 16,08 | 15,98 | 16,00 | -0,25% | 5.989,00 |
| 15.10.2024 | 16,11 | 16,16 | 16,00 | 16,04 | -0,37% | - |
| 14.10.2024 | 16,12 | 16,20 | 15,96 | 16,10 | 0,63% | 10.453,00 |
| 11.10.2024 | 15,80 | 16,04 | 15,80 | 16,00 | 1,27% | 14.229,00 |
| 10.10.2024 | 15,92 | 16,06 | 15,74 | 15,80 | -0,75% | 16.761,00 |
| 09.10.2024 | 15,94 | 16,22 | 15,76 | 15,92 | -0,13% | 34.094,00 |
| 08.10.2024 | 15,68 | 16,08 | 15,68 | 15,94 | 1,14% | 14.251,00 |
| 07.10.2024 | 15,94 | 16,16 | 15,54 | 15,76 | -1,13% | 22.186,00 |
| 04.10.2024 | 15,76 | 16,16 | 15,76 | 15,94 | 1,14% | 10.399,00 |
| 03.10.2024 | 15,76 | 15,86 | 15,66 | 15,76 | 0,00% | 21.334,00 |
| 02.10.2024 | 15,82 | 16,12 | 15,76 | 15,76 | -0,38% | 23.514,00 |
| 01.10.2024 | 15,88 | 16,20 | 15,82 | 15,82 | -0,38% | 18.554,00 |
| 30.09.2024 | 16,34 | 16,34 | 15,66 | 15,88 | -2,93% | 28.506,00 |
| 27.09.2024 | 16,08 | 16,50 | 16,08 | 16,36 | 1,61% | 17.961,00 |
| 26.09.2024 | 15,60 | 16,32 | 15,60 | 16,10 | 3,34% | 20.776,00 |
| 25.09.2024 | 15,70 | 15,96 | 15,58 | 15,58 | -1,02% | 28.191,00 |
| 24.09.2024 | 15,70 | 16,16 | 15,70 | 15,74 | 0,25% | 30.721,00 |
| 23.09.2024 | 15,40 | 15,78 | 15,40 | 15,70 | 1,16% | 20.691,00 |
| 20.09.2024 | 15,52 | 15,58 | 15,22 | 15,52 | -0,39% | 387.539,00 |
| 19.09.2024 | 14,78 | 15,60 | 14,78 | 15,58 | 5,41% | 21.810,00 |
| 18.09.2024 | 14,70 | 14,96 | 14,68 | 14,78 | 0,41% | 35.840,00 |
| 17.09.2024 | 14,28 | 14,76 | 14,20 | 14,72 | 3,08% | 17.795,00 |
| 16.09.2024 | 14,20 | 14,40 | 14,16 | 14,28 | 0,14% | 23.234,00 |
| 13.09.2024 | 14,16 | 14,64 | 14,12 | 14,26 | 0,42% | 29.248,00 |
| 12.09.2024 | 14,02 | 14,62 | 13,50 | 14,20 | -2,07% | 92.502,00 |
| 11.09.2024 | 14,62 | 14,90 | 14,38 | 14,50 | -1,23% | 22.610,00 |
| 10.09.2024 | 14,48 | 14,90 | 14,34 | 14,68 | 0,82% | 54.735,00 |
| 09.09.2024 | 14,54 | 14,84 | 14,44 | 14,56 | 0,55% | 16.763,00 |
| 06.09.2024 | 14,76 | 14,80 | 14,42 | 14,48 | -1,90% | 74.598,00 |
| 05.09.2024 | 14,58 | 14,88 | 14,48 | 14,76 | 1,23% | 20.033,00 |
| 04.09.2024 | 14,66 | 14,70 | 14,34 | 14,58 | -0,95% | 33.950,00 |
| 03.09.2024 | 15,46 | 15,58 | 14,68 | 14,72 | -5,15% | 65.284,00 |
| 02.09.2024 | 15,58 | 15,60 | 15,14 | 15,52 | 0,00% | 14.867,00 |
| 30.08.2024 | 15,44 | 15,60 | 15,40 | 15,52 | 0,91% | 19.905,00 |
| 29.08.2024 | 15,30 | 15,56 | 15,28 | 15,38 | 0,92% | 14.867,00 |
| 28.08.2024 | 15,46 | 15,58 | 15,22 | 15,24 | -1,42% | 33.299,00 |
| 27.08.2024 | 15,40 | 15,50 | 15,34 | 15,46 | 0,78% | 12.374,00 |
| 26.08.2024 | 15,46 | 15,54 | 15,34 | 15,34 | -0,65% | 23.777,00 |
| 23.08.2024 | 15,50 | 15,54 | 15,22 | 15,44 | -0,52% | 20.271,00 |
| 22.08.2024 | 15,36 | 15,62 | 15,36 | 15,52 | 1,31% | 20.152,00 |
| 21.08.2024 | 15,18 | 15,40 | 15,18 | 15,32 | 1,19% | 19.864,00 |
| 20.08.2024 | 15,66 | 15,72 | 15,10 | 15,14 | -3,32% | 29.801,00 |
| 19.08.2024 | 15,24 | 15,76 | 15,24 | 15,66 | 3,03% | 36.204,00 |
| 16.08.2024 | 15,12 | 15,36 | 15,12 | 15,20 | 0,93% | 29.806,00 |
| 15.08.2024 | 14,72 | 15,06 | 14,72 | 15,06 | 2,03% | 18.355,00 |
| 14.08.2024 | 14,62 | 15,02 | 14,62 | 14,76 | 1,10% | 19.000,00 |
| 13.08.2024 | 14,62 | 14,86 | 14,60 | 14,60 | 0,14% | 34.207,00 |
| 12.08.2024 | 14,92 | 15,08 | 14,58 | 14,58 | -2,41% | 40.468,00 |
| 09.08.2024 | 14,84 | 14,96 | 14,60 | 14,94 | 1,08% | 15.336,00 |
| 08.08.2024 | 14,94 | 14,94 | 14,70 | 14,78 | -0,67% | 159.184,00 |
| 07.08.2024 | 14,96 | 15,22 | 14,82 | 14,88 | -0,27% | 17.196,00 |
| 06.08.2024 | 15,00 | 15,30 | 14,52 | 14,92 | -0,13% | 31.389,00 |
| 05.08.2024 | 15,12 | 15,12 | 14,58 | 14,94 | -0,80% | 64.201,00 |