23,200€
1,09%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid:
Ask:
Aktienkurse zur Jacquet Metal Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2025 | 18,72 | 18,80 | 17,22 | 17,64 | -5,77% | 23.104,00 |
| 14.10.2025 | 18,82 | 18,82 | 18,62 | 18,72 | -1,16% | 4.178,00 |
| 13.10.2025 | 19,20 | 19,22 | 18,94 | 18,94 | -1,35% | 3.830,00 |
| 10.10.2025 | 19,20 | 19,44 | 19,20 | 19,20 | 0,00% | 9.517,00 |
| 09.10.2025 | 19,38 | 19,40 | 19,20 | 19,20 | -0,52% | 4.375,00 |
| 08.10.2025 | 18,94 | 19,56 | 18,94 | 19,30 | 1,37% | 23.959,00 |
| 07.10.2025 | 19,50 | 19,58 | 18,50 | 19,04 | -2,76% | 8.824,00 |
| 06.10.2025 | 19,90 | 19,98 | 19,58 | 19,58 | -1,90% | 5.765,00 |
| 03.10.2025 | 20,00 | 20,10 | 19,88 | 19,96 | 0,81% | 4.836,00 |
| 02.10.2025 | 18,92 | 20,60 | 18,92 | 19,80 | 4,65% | 15.455,00 |
| 01.10.2025 | 18,92 | 19,00 | 18,92 | 18,92 | -0,42% | 2.001,00 |
| 30.09.2025 | 19,00 | 19,04 | 18,96 | 19,00 | -0,21% | 2.154,00 |
| 29.09.2025 | 19,16 | 19,16 | 19,02 | 19,04 | -0,21% | 4.613,00 |
| 26.09.2025 | 18,84 | 19,18 | 18,84 | 19,08 | 1,38% | 1.571,00 |
| 25.09.2025 | 18,90 | 18,90 | 18,74 | 18,82 | 0,21% | 1.657,00 |
| 24.09.2025 | 18,88 | 18,94 | 18,64 | 18,78 | -0,21% | 4.162,00 |
| 23.09.2025 | 18,70 | 18,86 | 18,70 | 18,82 | 0,43% | 571,00 |
| 22.09.2025 | 19,10 | 19,12 | 18,74 | 18,74 | -2,50% | 4.364,00 |
| 19.09.2025 | 19,00 | 19,26 | 19,00 | 19,22 | 1,05% | 2.270,00 |
| 18.09.2025 | 18,96 | 19,04 | 18,92 | 19,02 | 0,53% | 2.437,00 |
| 17.09.2025 | 18,94 | 19,06 | 18,88 | 18,92 | 0,21% | 2.176,00 |
| 16.09.2025 | 19,40 | 19,40 | 18,88 | 18,88 | -2,18% | 3.778,00 |
| 15.09.2025 | 19,10 | 19,42 | 19,04 | 19,30 | 1,69% | 34.239,00 |
| 12.09.2025 | 19,36 | 19,36 | 18,84 | 18,98 | -1,76% | 4.939,00 |
| 11.09.2025 | 19,42 | 19,58 | 19,32 | 19,32 | -0,21% | 3.722,00 |
| 10.09.2025 | 19,00 | 19,54 | 19,00 | 19,36 | 1,89% | 6.211,00 |