21,350€
0,23%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid:
Ask:
Aktienkurse zur Jacquet Metal Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 21,25 | 21,35 | 21,25 | 21,35 | 0,23% | - |
| 10.06.2026 | 22,45 | 22,45 | 21,30 | 21,30 | -4,70% | 3.110,00 |
| 09.06.2026 | 22,80 | 22,85 | 22,35 | 22,35 | -1,97% | 3.759,00 |
| 08.06.2026 | 22,50 | 22,85 | 22,40 | 22,80 | 0,88% | 3.684,00 |
| 05.06.2026 | 21,80 | 22,60 | 21,80 | 22,60 | 2,73% | 6.444,00 |
| 04.06.2026 | 21,90 | 22,00 | 21,70 | 22,00 | 0,46% | 1.847,00 |
| 03.06.2026 | 22,20 | 22,20 | 21,90 | 21,90 | -1,35% | 3.453,00 |
| 02.06.2026 | 22,10 | 22,20 | 22,05 | 22,20 | 0,00% | 1.576,00 |
| 01.06.2026 | 22,30 | 22,40 | 22,05 | 22,20 | 0,00% | 3.231,00 |
| 29.05.2026 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | 2.910,00 |
| 28.05.2026 | 22,00 | 22,05 | 21,80 | 21,80 | -0,91% | 2.807,00 |
| 27.05.2026 | 21,75 | 22,00 | 21,65 | 22,00 | 1,15% | 6.050,00 |
| 26.05.2026 | 21,05 | 21,75 | 21,00 | 21,75 | 3,57% | 10.817,00 |
| 25.05.2026 | 21,05 | 21,05 | 20,85 | 21,00 | -0,24% | 4.901,00 |
| 22.05.2026 | 21,25 | 21,30 | 21,00 | 21,05 | -0,94% | 7.536,00 |
| 21.05.2026 | 21,10 | 21,35 | 21,05 | 21,25 | 0,95% | 3.289,00 |
| 20.05.2026 | 21,30 | 21,35 | 21,05 | 21,05 | -0,94% | 5.502,00 |
| 19.05.2026 | 21,05 | 21,50 | 21,05 | 21,25 | 0,95% | 3.165,00 |
| 18.05.2026 | 21,05 | 21,25 | 21,05 | 21,05 | -1,64% | 6.112,00 |
| 15.05.2026 | 21,85 | 21,85 | 21,40 | 21,40 | -2,06% | 1.836,00 |
| 14.05.2026 | 22,30 | 22,30 | 21,35 | 21,85 | -1,58% | 6.627,00 |
| 13.05.2026 | 22,50 | 22,50 | 22,15 | 22,20 | -1,33% | 2.648,00 |
| 12.05.2026 | 22,80 | 22,85 | 21,40 | 22,50 | -1,32% | 4.553,00 |
| 11.05.2026 | 22,90 | 22,90 | 22,70 | 22,80 | -0,44% | 2.275,00 |
| 08.05.2026 | 22,90 | 22,90 | 22,75 | 22,90 | 0,44% | 2.528,00 |
| 07.05.2026 | 22,80 | 22,90 | 22,70 | 22,80 | 0,00% | 2.116,00 |
| 06.05.2026 | 22,70 | 22,80 | 22,60 | 22,80 | 0,88% | 1.943,00 |
| 05.05.2026 | 22,75 | 22,75 | 22,60 | 22,60 | -0,66% | 1.286,00 |
| 04.05.2026 | 21,95 | 22,90 | 21,70 | 22,75 | 2,48% | 6.584,00 |
| 30.04.2026 | 22,00 | 22,20 | 21,75 | 22,20 | 0,91% | 2.550,00 |
| 29.04.2026 | 22,40 | 22,50 | 22,00 | 22,00 | -1,35% | 5.921,00 |
| 28.04.2026 | 22,45 | 22,45 | 22,05 | 22,30 | -0,89% | 2.415,00 |
| 27.04.2026 | 22,35 | 22,65 | 22,15 | 22,50 | -0,22% | 2.677,00 |
| 24.04.2026 | 22,75 | 22,75 | 22,35 | 22,55 | -0,22% | 3.364,00 |
| 23.04.2026 | 22,10 | 22,75 | 22,00 | 22,60 | 2,73% | 3.004,00 |
| 22.04.2026 | 22,85 | 22,85 | 22,00 | 22,00 | -3,51% | 4.491,00 |
| 21.04.2026 | 23,00 | 23,10 | 22,80 | 22,80 | -1,30% | 1.227,00 |
| 20.04.2026 | 23,00 | 23,15 | 23,00 | 23,10 | -0,65% | 2.257,00 |
| 17.04.2026 | 22,55 | 23,40 | 22,55 | 23,25 | 3,10% | 5.272,00 |
| 16.04.2026 | 22,50 | 22,70 | 22,50 | 22,55 | 0,22% | 796,00 |
| 15.04.2026 | 22,50 | 22,70 | 22,50 | 22,50 | 0,00% | 1.418,00 |
| 14.04.2026 | 22,55 | 22,65 | 22,45 | 22,50 | -0,44% | 2.490,00 |
| 13.04.2026 | 22,70 | 22,75 | 22,50 | 22,60 | -1,31% | 2.395,00 |
| 10.04.2026 | 21,45 | 23,00 | 21,45 | 22,90 | 8,02% | 6.391,00 |
| 09.04.2026 | 21,45 | 21,65 | 21,15 | 21,20 | -1,17% | 12.962,00 |
| 08.04.2026 | 21,50 | 21,95 | 21,35 | 21,45 | 1,66% | 9.936,00 |
| 07.04.2026 | 20,75 | 21,70 | 20,75 | 21,10 | 2,18% | 5.491,00 |
| 02.04.2026 | 20,90 | 20,90 | 20,60 | 20,65 | -2,13% | 2.837,00 |
| 01.04.2026 | 20,80 | 21,20 | 20,75 | 21,10 | 2,93% | 4.984,00 |
| 31.03.2026 | 20,05 | 20,50 | 20,05 | 20,50 | 2,24% | 3.939,00 |
| 30.03.2026 | 19,78 | 20,20 | 19,78 | 20,05 | 0,25% | 6.630,00 |
| 27.03.2026 | 20,40 | 20,40 | 20,00 | 20,00 | -2,20% | 4.352,00 |
| 26.03.2026 | 20,25 | 20,45 | 20,20 | 20,45 | 0,74% | 2.012,00 |
| 25.03.2026 | 20,85 | 20,85 | 20,25 | 20,30 | 0,00% | 4.616,00 |
| 24.03.2026 | 20,45 | 20,60 | 20,00 | 20,30 | 0,50% | 5.338,00 |
| 23.03.2026 | 19,60 | 20,70 | 19,26 | 20,20 | 2,43% | 14.076,00 |
| 20.03.2026 | 20,00 | 20,55 | 19,70 | 19,72 | -1,40% | 10.581,00 |
| 19.03.2026 | 21,60 | 21,60 | 19,98 | 20,00 | -7,41% | 9.562,00 |
| 18.03.2026 | 21,50 | 21,90 | 21,50 | 21,60 | 0,47% | 6.136,00 |
| 17.03.2026 | 21,70 | 21,80 | 21,50 | 21,50 | -0,92% | 3.623,00 |
| 16.03.2026 | 21,75 | 22,10 | 21,70 | 21,70 | -0,69% | 11.634,00 |
| 13.03.2026 | 22,00 | 22,05 | 21,85 | 21,85 | -0,91% | 4.034,00 |
| 12.03.2026 | 21,90 | 22,10 | 21,90 | 22,05 | 0,68% | 1.575,00 |
| 11.03.2026 | 22,10 | 22,15 | 21,90 | 21,90 | -0,45% | 3.419,00 |
| 10.03.2026 | 21,95 | 22,40 | 21,95 | 22,00 | -0,23% | 8.009,00 |
| 09.03.2026 | 21,75 | 22,15 | 21,60 | 22,05 | 0,00% | 7.571,00 |
| 06.03.2026 | 21,90 | 22,55 | 21,90 | 22,05 | 0,23% | 3.383,00 |
| 05.03.2026 | 23,00 | 23,35 | 21,35 | 22,00 | -3,93% | 10.960,00 |
| 04.03.2026 | 22,60 | 23,10 | 22,60 | 22,90 | 0,00% | 1.350,00 |
| 03.03.2026 | 24,00 | 24,00 | 22,60 | 22,90 | -4,58% | 6.326,00 |
| 02.03.2026 | 22,70 | 24,10 | 22,30 | 24,00 | 4,12% | 12.022,00 |
| 27.02.2026 | 23,20 | 23,40 | 23,05 | 23,05 | -0,65% | 5.131,00 |
| 26.02.2026 | 23,20 | 23,40 | 23,10 | 23,20 | -0,22% | 9.975,00 |
| 25.02.2026 | 22,90 | 23,30 | 22,90 | 23,25 | 0,87% | 2.515,00 |
| 24.02.2026 | 23,10 | 23,10 | 22,80 | 23,05 | -0,65% | 7.507,00 |
| 23.02.2026 | 23,20 | 23,30 | 22,85 | 23,20 | -0,43% | 7.241,00 |
| 20.02.2026 | 24,10 | 24,15 | 23,20 | 23,30 | -3,92% | 8.576,00 |
| 19.02.2026 | 24,30 | 24,35 | 24,15 | 24,25 | -0,21% | 2.461,00 |
| 18.02.2026 | 24,30 | 24,50 | 24,30 | 24,30 | 0,41% | 6.013,00 |
| 17.02.2026 | 24,30 | 24,30 | 24,00 | 24,20 | 0,00% | 5.878,00 |
| 16.02.2026 | 24,60 | 24,65 | 24,20 | 24,20 | -1,43% | 4.948,00 |
| 13.02.2026 | 24,70 | 24,70 | 24,00 | 24,55 | -1,01% | 10.602,00 |
| 12.02.2026 | 25,25 | 25,30 | 24,80 | 24,80 | -1,39% | 8.332,00 |
| 11.02.2026 | 25,05 | 25,40 | 24,75 | 25,15 | 0,60% | 16.244,00 |
| 10.02.2026 | 24,50 | 25,00 | 24,50 | 25,00 | 2,04% | 15.665,00 |
| 09.02.2026 | 24,10 | 24,50 | 24,00 | 24,50 | 1,66% | 14.465,00 |
| 06.02.2026 | 23,80 | 24,10 | 23,65 | 24,10 | 1,26% | 13.413,00 |
| 05.02.2026 | 23,20 | 23,85 | 23,20 | 23,80 | 2,15% | 29.830,00 |
| 04.02.2026 | 23,20 | 23,30 | 22,90 | 23,30 | 1,30% | 4.813,00 |
| 03.02.2026 | 22,85 | 23,50 | 22,85 | 23,00 | 0,88% | 6.713,00 |
| 02.02.2026 | 23,00 | 23,05 | 22,80 | 22,80 | -1,72% | 6.107,00 |
| 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 | -1,71% | 3.936,00 |
| 28.01.2026 | 23,35 | 23,45 | 23,15 | 23,35 | 0,21% | 6.089,00 |
| 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 |