15,980€
-0,50%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid:
Ask:
Aktienkurse zur Jacquet Metal Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 16,09 | 16,21 | 15,93 | 15,93 | -0,81% | - |
| 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 |
| 02.08.2024 | 15,30 | 15,30 | 14,96 | 15,06 | -1,18% | 45.846,00 |
| 01.08.2024 | 15,26 | 15,58 | 15,24 | 15,24 | 0,00% | 32.426,00 |
| 31.07.2024 | 15,24 | 15,28 | 15,10 | 15,24 | 0,66% | 7.267,00 |
| 30.07.2024 | 15,00 | 15,14 | 14,94 | 15,14 | 1,20% | 7.783,00 |
| 29.07.2024 | 15,14 | 15,38 | 14,84 | 14,96 | -1,58% | 60.064,00 |
| 26.07.2024 | 14,98 | 15,34 | 14,98 | 15,20 | 1,47% | 10.117,00 |
| 25.07.2024 | 14,82 | 15,04 | 14,50 | 14,98 | 0,81% | 64.097,00 |
| 24.07.2024 | 14,92 | 14,92 | 14,72 | 14,86 | 0,00% | 81.276,00 |
| 23.07.2024 | 15,04 | 15,06 | 14,82 | 14,86 | -0,54% | 14.729,00 |
| 22.07.2024 | 14,92 | 15,08 | 14,92 | 14,94 | 0,54% | 11.069,00 |
| 19.07.2024 | 15,24 | 15,30 | 14,86 | 14,86 | -2,88% | 23.321,00 |
| 18.07.2024 | 15,50 | 15,58 | 15,22 | 15,30 | -1,42% | 19.380,00 |
| 17.07.2024 | 15,66 | 15,76 | 15,50 | 15,52 | -0,77% | 12.844,00 |
| 16.07.2024 | 15,88 | 15,88 | 15,36 | 15,64 | -1,14% | 25.836,00 |
| 15.07.2024 | 15,86 | 16,10 | 15,58 | 15,82 | 3,40% | 38.206,00 |
| 12.07.2024 | 15,30 | 15,42 | 15,08 | 15,30 | 0,00% | 19.743,00 |
| 11.07.2024 | 15,30 | 15,44 | 15,06 | 15,30 | 0,39% | 9.225,00 |
| 10.07.2024 | 14,90 | 15,28 | 14,82 | 15,24 | 2,83% | 14.575,00 |
| 09.07.2024 | 15,00 | 15,04 | 14,72 | 14,82 | -1,07% | 29.504,00 |
| 08.07.2024 | 15,18 | 15,18 | 14,92 | 14,98 | -1,32% | 14.583,00 |
| 05.07.2024 | 15,14 | 15,26 | 15,12 | 15,18 | 0,26% | 7.338,00 |
| 04.07.2024 | 15,08 | 15,18 | 14,96 | 15,14 | 1,07% | 21.464,00 |
| 03.07.2024 | 15,42 | 15,42 | 14,98 | 14,98 | -2,60% | 33.715,00 |
| 02.07.2024 | 15,00 | 15,52 | 14,92 | 15,38 | 3,08% | 25.656,00 |
| 01.07.2024 | 14,82 | 15,14 | 14,82 | 14,92 | 1,91% | 15.415,00 |
| 28.06.2024 | 14,94 | 14,94 | 14,62 | 14,64 | -0,95% | 14.127,00 |
| 27.06.2024 | 14,80 | 15,14 | 14,76 | 14,78 | 0,00% | 13.287,00 |
| 26.06.2024 | 15,32 | 15,36 | 14,78 | 14,78 | -3,52% | 26.081,00 |
| 25.06.2024 | 15,52 | 15,78 | 15,28 | 15,32 | -1,29% | 20.927,00 |
| 24.06.2024 | 15,40 | 15,64 | 15,02 | 15,52 | 0,39% | 68.842,00 |
| 21.06.2024 | 15,80 | 15,86 | 15,46 | 15,46 | -2,15% | 24.800,00 |
| 20.06.2024 | 15,50 | 15,90 | 15,50 | 15,80 | 1,54% | 10.172,00 |
| 19.06.2024 | 15,80 | 16,00 | 15,56 | 15,56 | -1,14% | 11.076,00 |