18,500€
-0,11%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid:
Ask:
Aktienkurse zur Jacquet Metal Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 18,57 | 18,58 | 18,52 | 18,54 | 0,11% | - |
| 12.12.2025 | 18,52 | 18,60 | 18,50 | 18,52 | 0,11% | 2.736,00 |
| 11.12.2025 | 18,58 | 18,58 | 18,50 | 18,50 | -0,11% | 2.011,00 |
| 10.12.2025 | 18,38 | 18,66 | 18,38 | 18,52 | 0,11% | 6.881,00 |
| 09.12.2025 | 18,16 | 18,50 | 18,04 | 18,50 | 2,78% | 2.599,00 |
| 08.12.2025 | 17,86 | 18,14 | 17,86 | 18,00 | 1,12% | 3.716,00 |
| 05.12.2025 | 17,82 | 17,94 | 17,80 | 17,80 | -0,45% | 1.660,00 |
| 04.12.2025 | 17,98 | 18,08 | 17,88 | 17,88 | -0,67% | 3.427,00 |
| 03.12.2025 | 17,78 | 18,00 | 17,70 | 18,00 | 1,58% | 2.872,00 |
| 02.12.2025 | 17,58 | 17,88 | 17,58 | 17,72 | 0,80% | 9.953,00 |
| 01.12.2025 | 17,58 | 17,64 | 17,58 | 17,58 | 0,00% | 6.083,00 |
| 28.11.2025 | 17,64 | 17,70 | 17,52 | 17,58 | -0,34% | 13.064,00 |
| 27.11.2025 | 17,70 | 17,78 | 17,64 | 17,64 | -0,68% | 5.245,00 |
| 26.11.2025 | 17,96 | 17,96 | 17,66 | 17,76 | -0,78% | 2.338,00 |
| 25.11.2025 | 18,02 | 18,08 | 17,84 | 17,90 | -0,33% | 3.666,00 |
| 24.11.2025 | 17,72 | 18,20 | 17,72 | 17,96 | 2,05% | 3.431,00 |
| 21.11.2025 | 17,12 | 17,60 | 17,06 | 17,60 | 2,33% | 6.454,00 |
| 20.11.2025 | 17,34 | 17,46 | 17,18 | 17,20 | -0,23% | 4.372,00 |
| 19.11.2025 | 17,48 | 17,50 | 17,24 | 17,24 | -1,60% | 6.862,00 |
| 18.11.2025 | 18,36 | 18,36 | 17,48 | 17,52 | -4,89% | 6.582,00 |
| 17.11.2025 | 18,54 | 18,54 | 18,18 | 18,42 | 0,66% | 19.508,00 |
| 14.11.2025 | 18,40 | 18,58 | 18,20 | 18,30 | -0,54% | 8.513,00 |
| 13.11.2025 | 18,00 | 18,40 | 18,00 | 18,40 | 3,60% | 12.601,00 |
| 12.11.2025 | 17,60 | 17,80 | 17,60 | 17,76 | 1,02% | 5.120,00 |
| 11.11.2025 | 17,60 | 17,60 | 17,50 | 17,58 | 0,11% | 650,00 |
| 10.11.2025 | 17,46 | 17,56 | 17,46 | 17,56 | 0,34% | 1.096,00 |
| 07.11.2025 | 17,50 | 17,54 | 17,44 | 17,50 | 0,23% | 4.622,00 |
| 06.11.2025 | 17,30 | 17,60 | 17,30 | 17,46 | 0,58% | 16.239,00 |
| 05.11.2025 | 17,46 | 17,54 | 17,36 | 17,36 | -0,91% | 1.865,00 |
| 04.11.2025 | 17,26 | 17,52 | 17,24 | 17,52 | -0,23% | 9.916,00 |
| 03.11.2025 | 17,54 | 17,68 | 17,52 | 17,56 | 0,23% | 2.658,00 |
| 31.10.2025 | 17,48 | 17,64 | 17,44 | 17,52 | 0,23% | 3.455,00 |
| 30.10.2025 | 17,72 | 17,72 | 17,42 | 17,48 | -1,02% | 6.073,00 |
| 29.10.2025 | 18,06 | 18,06 | 17,66 | 17,66 | -2,21% | 2.728,00 |
| 28.10.2025 | 18,10 | 18,14 | 18,06 | 18,06 | -0,33% | 706,00 |
| 27.10.2025 | 18,08 | 18,24 | 18,08 | 18,12 | 0,00% | 2.621,00 |
| 24.10.2025 | 18,10 | 18,14 | 18,06 | 18,12 | 0,22% | 828,00 |
| 23.10.2025 | 17,86 | 18,10 | 17,86 | 18,08 | 1,57% | 2.155,00 |
| 22.10.2025 | 17,44 | 17,80 | 17,42 | 17,80 | 1,71% | 4.352,00 |
| 21.10.2025 | 17,60 | 17,60 | 17,44 | 17,50 | -0,57% | 3.233,00 |
| 20.10.2025 | 17,72 | 17,72 | 17,52 | 17,60 | -0,45% | 3.233,00 |
| 17.10.2025 | 17,88 | 18,02 | 17,54 | 17,68 | -1,34% | 5.538,00 |
| 16.10.2025 | 17,74 | 18,00 | 17,50 | 17,92 | 1,59% | 6.758,00 |
| 15.10.2025 | 18,72 | 18,80 | 17,22 | 17,64 | -5,77% | 23.104,00 |
| 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 | 19,44 | 19,20 | 19,20 | 0,00% | 9.517,00 |
| 09.10.2025 | 19,38 | 19,40 | 19,20 | 19,20 | -0,52% | 4.375,00 |
| 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% | 8.824,00 |
| 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% | 15.455,00 |
| 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% | 571,00 |
| 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 |