17,780€
-5,02%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid:
Ask:
Aktienkurse zur Jacquet Metal Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,69 | 18,80 | 17,39 | 17,82 | -4,81% | - |
| 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 | 19,42 | 19,20 | 19,20 | 0,00% | 9.452,00 |
| 09.10.2025 | 19,38 | 19,40 | 19,20 | 19,20 | -0,52% | 4.310,00 |
| 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% | 8.679,00 |
| 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% | 14.946,00 |
| 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% | 563,00 |
| 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 |
| 09.09.2025 | 18,88 | 19,00 | 18,76 | 19,00 | 0,32% | 4.828,00 |
| 08.09.2025 | 18,90 | 18,96 | 18,80 | 18,94 | 0,42% | 2.112,00 |
| 05.09.2025 | 18,92 | 18,98 | 18,86 | 18,86 | -0,63% | 2.269,00 |
| 04.09.2025 | 18,58 | 19,00 | 18,46 | 18,98 | 2,48% | 2.625,00 |
| 03.09.2025 | 19,02 | 19,04 | 18,48 | 18,52 | -2,94% | 4.207,00 |
| 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% | 3.110,00 |
| 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% | 5.813,00 |
| 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% | 2.964,00 |
| 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 |