17,850€
0,51%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid:
Ask:
Aktienkurse zur Jacquet Metal Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 17,65 | 17,85 | 17,60 | 17,80 | 0,23% | - |
| 27.02.2025 | 18,20 | 18,20 | 17,50 | 17,76 | -2,31% | 21.197,00 |
| 26.02.2025 | 18,10 | 18,18 | 17,98 | 18,18 | 0,66% | 58.493,00 |
| 25.02.2025 | 17,94 | 18,20 | 17,94 | 18,06 | 0,67% | 47.911,00 |
| 24.02.2025 | 17,92 | 18,06 | 17,92 | 17,94 | 0,00% | 15.274,00 |
| 21.02.2025 | 18,18 | 18,20 | 17,80 | 17,94 | -1,10% | 19.051,00 |
| 20.02.2025 | 17,98 | 18,18 | 17,98 | 18,14 | 0,55% | 14.863,00 |
| 19.02.2025 | 18,04 | 18,08 | 17,90 | 18,04 | -0,33% | 8.210,00 |
| 18.02.2025 | 18,18 | 18,24 | 18,04 | 18,10 | -0,44% | 10.451,00 |
| 17.02.2025 | 17,94 | 18,30 | 17,94 | 18,18 | 1,34% | 15.028,00 |
| 14.02.2025 | 17,94 | 18,14 | 17,94 | 17,94 | 0,00% | 38.182,00 |
| 13.02.2025 | 17,62 | 18,08 | 17,56 | 17,94 | 2,16% | 20.298,00 |
| 12.02.2025 | 17,78 | 17,84 | 17,46 | 17,56 | -1,57% | 8.165,00 |
| 11.02.2025 | 17,54 | 17,90 | 17,54 | 17,84 | 1,36% | 12.054,00 |
| 10.02.2025 | 17,58 | 17,62 | 17,36 | 17,60 | -0,11% | 12.527,00 |
| 07.02.2025 | 17,22 | 17,72 | 17,22 | 17,62 | 2,32% | 11.240,00 |
| 06.02.2025 | 17,06 | 17,38 | 17,04 | 17,22 | 1,29% | 10.832,00 |
| 05.02.2025 | 16,74 | 17,00 | 16,60 | 17,00 | 1,19% | 16.712,00 |
| 04.02.2025 | 16,52 | 17,00 | 16,46 | 16,80 | 1,82% | 12.417,00 |
| 03.02.2025 | 16,04 | 16,58 | 15,86 | 16,50 | 0,98% | 26.164,00 |
| 31.01.2025 | 16,30 | 16,44 | 16,20 | 16,34 | 0,12% | 74.632,00 |
| 30.01.2025 | 16,32 | 16,70 | 16,32 | 16,32 | -0,37% | 18.045,00 |
| 29.01.2025 | 16,32 | 16,50 | 16,32 | 16,38 | 0,74% | 11.161,00 |
| 28.01.2025 | 15,98 | 16,40 | 15,96 | 16,26 | 1,75% | 9.586,00 |
| 27.01.2025 | 15,70 | 16,00 | 15,70 | 15,98 | 1,65% | 15.907,00 |
| 24.01.2025 | 15,54 | 15,78 | 15,50 | 15,72 | 1,55% | 21.301,00 |
| 23.01.2025 | 15,26 | 15,60 | 15,26 | 15,48 | 1,31% | 11.631,00 |
| 22.01.2025 | 15,06 | 15,44 | 15,06 | 15,28 | 1,60% | 11.203,00 |
| 21.01.2025 | 15,18 | 15,18 | 14,92 | 15,04 | -0,92% | 5.948,00 |
| 20.01.2025 | 15,02 | 15,44 | 15,00 | 15,18 | 1,34% | 22.915,00 |
| 17.01.2025 | 15,04 | 15,58 | 14,98 | 14,98 | -0,66% | 24.772,00 |
| 16.01.2025 | 15,76 | 15,76 | 14,86 | 15,08 | -3,58% | 23.743,00 |
| 15.01.2025 | 16,78 | 16,78 | 15,64 | 15,64 | -6,35% | 71.183,00 |
| 14.01.2025 | 17,32 | 17,46 | 16,70 | 16,70 | -3,58% | 19.608,00 |
| 13.01.2025 | 17,38 | 17,42 | 17,18 | 17,32 | -0,46% | 27.451,00 |
| 10.01.2025 | 17,50 | 17,62 | 17,40 | 17,40 | -0,91% | 24.324,00 |
| 09.01.2025 | 17,54 | 17,60 | 17,36 | 17,56 | 0,11% | 8.802,00 |
| 08.01.2025 | 17,54 | 17,66 | 17,42 | 17,54 | 0,00% | 7.350,00 |
| 07.01.2025 | 17,58 | 17,70 | 17,54 | 17,54 | -0,23% | 3.938,00 |
| 06.01.2025 | 17,46 | 17,62 | 17,36 | 17,58 | 0,69% | 8.486,00 |
| 03.01.2025 | 17,42 | 17,64 | 17,36 | 17,46 | 0,34% | 7.251,00 |
| 02.01.2025 | 17,00 | 17,54 | 17,00 | 17,40 | 2,59% | 13.144,00 |
| 31.12.2024 | 16,98 | 17,10 | 16,96 | 16,96 | -0,47% | 11.300,00 |
| 30.12.2024 | 17,24 | 17,24 | 16,96 | 17,04 | -1,16% | 9.932,00 |
| 27.12.2024 | 17,04 | 17,36 | 17,04 | 17,24 | 0,82% | 10.461,00 |
| 24.12.2024 | 16,98 | 17,10 | 16,94 | 17,10 | 0,35% | 1.604,00 |
| 23.12.2024 | 16,94 | 17,04 | 16,66 | 17,04 | -0,47% | 18.419,00 |
| 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 |