Jacquet Metal Service
[WKN: 875606 | ISIN: FR0000033904]
Aktienkurse
21,925€ 0,34%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid: Ask:

Aktienkurse zur Jacquet Metal Service Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.06.2025 21,85 22,10 21,85 21,93 0,34% -
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% 3.041,00
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% 5.334,00
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% 2.723,00
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
28.05.2025 22,00 22,45 21,90 22,30 2,06% 12.947,00
27.05.2025 21,20 22,60 21,15 21,85 3,31% 27.761,00
26.05.2025 20,20 21,20 20,15 21,15 5,22% 15.674,00
23.05.2025 19,94 20,30 19,76 20,10 0,50% 12.078,00
22.05.2025 20,10 20,15 19,70 20,00 -0,99% 8.609,00
21.05.2025 20,40 20,45 20,10 20,20 -0,49% 6.808,00
20.05.2025 20,35 20,55 20,10 20,30 0,00% 5.825,00
19.05.2025 19,98 20,70 19,98 20,30 1,91% 15.952,00
16.05.2025 20,95 20,95 19,70 19,92 -4,92% 34.119,00
15.05.2025 20,60 21,25 19,94 20,95 0,72% 31.511,00
14.05.2025 21,20 21,20 20,70 20,80 -1,42% 15.084,00
13.05.2025 20,90 21,20 20,65 21,10 0,96% 33.739,00
12.05.2025 20,85 21,30 20,85 20,90 0,97% 11.082,00
09.05.2025 20,90 21,05 20,70 20,70 -0,72% 4.930,00
08.05.2025 20,60 20,90 20,60 20,85 0,72% 2.714,00
07.05.2025 21,20 21,20 20,70 20,70 -2,13% 6.681,00
06.05.2025 20,80 21,25 20,50 21,15 2,17% 12.881,00
05.05.2025 21,05 21,15 20,65 20,70 -2,13% 9.809,00
02.05.2025 20,75 21,40 20,75 21,15 1,93% 14.200,00
30.04.2025 20,65 20,85 20,55 20,75 0,97% 10.151,00
29.04.2025 20,40 20,75 20,40 20,55 1,48% 6.987,00
28.04.2025 20,05 20,40 20,05 20,25 0,50% 12.126,00
25.04.2025 20,15 20,45 19,94 20,15 0,50% 23.182,00
24.04.2025 19,96 20,25 19,54 20,05 0,75% 10.042,00
23.04.2025 19,50 20,15 19,26 19,90 3,00% 68.284,00
22.04.2025 19,46 19,50 19,22 19,32 -0,41% 3.965,00
17.04.2025 20,10 20,20 19,40 19,40 -3,72% 9.611,00
16.04.2025 20,00 20,40 19,90 20,15 0,85% 22.841,00
15.04.2025 19,22 19,98 19,22 19,98 3,74% 62.653,00
14.04.2025 18,66 19,28 18,32 19,26 3,55% 23.505,00
11.04.2025 18,36 19,00 18,36 18,60 0,98% 11.614,00
10.04.2025 18,50 18,68 18,12 18,42 5,14% 11.086,00
09.04.2025 17,92 17,94 17,30 17,52 -3,20% 21.682,00
08.04.2025 17,86 18,28 17,80 18,10 1,00% 21.401,00
07.04.2025 17,46 18,56 16,96 17,92 -1,21% 17.040,00
04.04.2025 18,98 18,98 17,84 18,14 -4,73% 18.332,00
03.04.2025 19,38 19,48 18,96 19,04 -2,66% 12.581,00
02.04.2025 19,56 19,56 19,20 19,56 -0,31% 9.051,00
01.04.2025 19,58 19,88 19,52 19,62 0,82% 7.360,00
31.03.2025 19,78 19,90 19,36 19,46 -2,51% 15.373,00
28.03.2025 20,60 20,65 19,96 19,96 -3,57% 15.665,00
27.03.2025 20,55 20,70 20,40 20,70 0,00% 14.813,00
26.03.2025 20,80 21,05 20,70 20,70 -0,72% 14.342,00
25.03.2025 20,80 21,15 20,80 20,85 0,24% 6.389,00
24.03.2025 20,40 21,00 20,40 20,80 2,72% 22.691,00
21.03.2025 20,95 20,95 20,10 20,25 -3,11% 8.244,00
20.03.2025 21,10 21,20 20,70 20,90 -0,95% 12.259,00
19.03.2025 20,75 21,20 20,65 21,10 0,96% 33.205,00
18.03.2025 20,20 21,00 20,10 20,90 3,98% 17.589,00
17.03.2025 19,44 20,20 19,38 20,10 3,08% 13.171,00
14.03.2025 19,18 19,62 19,06 19,50 1,67% 17.087,00
13.03.2025 19,56 19,92 18,88 19,18 -2,24% 20.215,00
12.03.2025 20,55 20,70 19,60 19,62 -4,99% 37.631,00
11.03.2025 20,55 20,85 20,40 20,65 0,00% 25.175,00
10.03.2025 21,20 21,45 20,60 20,65 -2,59% 18.684,00
07.03.2025 20,60 21,25 20,50 21,20 2,91% 92.152,00
06.03.2025 19,60 20,75 19,60 20,60 6,74% 55.849,00
05.03.2025 18,02 19,44 18,02 19,30 7,58% 37.671,00
04.03.2025 18,10 18,10 17,90 17,94 -1,21% 7.613,00
03.03.2025 17,76 18,30 17,76 18,16 1,91% 8.659,00
28.02.2025 17,62 17,84 17,58 17,82 0,34% 7.099,00
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% 19.018,00
20.02.2025 17,98 18,18 17,98 18,14 0,55% 14.426,00
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% 38.150,00
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