21,475€
-2,61%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid:
Ask:
Aktienkurse zur Jacquet Metal Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 22,18 | 22,28 | 21,55 | 21,55 | -2,27% | - |
| 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% | 2.803,00 |
| 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% | 7.025,00 |
| 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% | 9.691,00 |
| 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% | 21.787,00 |
| 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 | 18,94 | 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% | 7.491,00 |
| 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% | 6.436,00 |
| 24.03.2025 | 20,40 | 21,00 | 20,40 | 20,80 | 2,72% | 23.353,00 |
| 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% | 17.162,00 |
| 13.03.2025 | 19,56 | 19,92 | 18,88 | 19,18 | -2,24% | 20.263,00 |
| 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% | 18.730,00 |
| 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% | 56.052,00 |
| 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% | 19.051,00 |
| 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 |