53,900€
-2,00%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 55,05 | 56,25 | 53,80 | 54,25 | -1,36% | 30,00 |
| 15.05.2025 | 54,50 | 57,15 | 53,20 | 55,00 | 0,92% | 110,00 |
| 14.05.2025 | 55,40 | 55,60 | 54,10 | 54,50 | -1,62% | - |
| 13.05.2025 | 53,70 | 55,50 | 53,40 | 55,40 | 3,07% | 110,00 |
| 12.05.2025 | 53,25 | 55,00 | 53,00 | 53,75 | 0,94% | 30,00 |
| 09.05.2025 | 54,70 | 54,70 | 53,00 | 53,25 | -2,65% | - |
| 08.05.2025 | 52,45 | 55,15 | 52,10 | 54,70 | 4,29% | 238,00 |
| 07.05.2025 | 51,70 | 53,55 | 51,60 | 52,45 | 1,45% | 100,00 |
| 06.05.2025 | 51,75 | 52,35 | 50,90 | 51,70 | -0,29% | 200,00 |
| 05.05.2025 | 51,85 | 52,25 | 51,20 | 51,85 | 0,00% | - |
| 02.05.2025 | 49,80 | 52,00 | 49,78 | 51,85 | 4,06% | 200,00 |
| 30.04.2025 | 50,45 | 50,85 | 49,28 | 49,83 | -1,43% | 100,00 |
| 29.04.2025 | 50,75 | 51,40 | 50,30 | 50,55 | -0,39% | - |
| 28.04.2025 | 49,95 | 50,90 | 49,78 | 50,75 | 1,75% | 239,00 |
| 25.04.2025 | 49,20 | 50,10 | 48,98 | 49,88 | 1,37% | - |
| 24.04.2025 | 49,05 | 49,38 | 48,18 | 49,20 | 0,31% | 800,00 |
| 23.04.2025 | 47,73 | 49,13 | 47,48 | 49,05 | 2,78% | 440,00 |
| 22.04.2025 | 48,38 | 49,00 | 47,05 | 47,73 | -1,34% | 227,00 |
| 17.04.2025 | 48,88 | 48,93 | 48,25 | 48,38 | -0,31% | - |
| 16.04.2025 | 49,28 | 49,50 | 48,03 | 48,53 | -1,92% | 232,00 |
| 15.04.2025 | 49,38 | 50,25 | 49,28 | 49,48 | 0,00% | 250,00 |
| 14.04.2025 | 47,43 | 49,58 | 47,43 | 49,48 | 4,32% | 200,00 |
| 11.04.2025 | 46,73 | 48,03 | 45,98 | 47,43 | 1,50% | - |
| 10.04.2025 | 47,53 | 49,10 | 46,10 | 46,73 | -1,58% | 183,00 |
| 09.04.2025 | 45,55 | 47,68 | 44,40 | 47,48 | 3,66% | 155,00 |
| 08.04.2025 | 45,50 | 50,55 | 45,25 | 45,80 | 0,66% | 488,00 |
| 07.04.2025 | 45,13 | 49,88 | 41,10 | 45,50 | 0,44% | 200,00 |
| 04.04.2025 | 48,98 | 49,25 | 44,58 | 45,30 | -7,41% | 1.071,00 |
| 03.04.2025 | 50,30 | 51,05 | 48,93 | 48,93 | -4,44% | - |
| 02.04.2025 | 51,60 | 52,40 | 50,25 | 51,20 | -0,78% | 45,00 |
| 01.04.2025 | 52,30 | 52,95 | 51,50 | 51,60 | -1,34% | 192,00 |
| 31.03.2025 | 54,05 | 54,05 | 51,35 | 52,30 | -3,24% | 378,00 |
| 28.03.2025 | 55,25 | 55,60 | 53,75 | 54,05 | -2,17% | 90,00 |
| 27.03.2025 | 54,50 | 55,25 | 53,40 | 55,25 | 1,01% | 85,00 |
| 26.03.2025 | 52,05 | 55,50 | 51,90 | 54,70 | 4,89% | 464,00 |
| 25.03.2025 | 51,10 | 52,95 | 50,60 | 52,15 | 2,05% | 300,00 |
| 24.03.2025 | 50,10 | 51,20 | 50,10 | 51,10 | 2,00% | - |
| 21.03.2025 | 50,40 | 50,80 | 49,48 | 50,10 | -0,60% | - |
| 20.03.2025 | 51,60 | 51,60 | 50,13 | 50,40 | -2,33% | - |
| 19.03.2025 | 52,15 | 52,15 | 50,90 | 51,60 | -0,77% | 29,00 |
| 18.03.2025 | 50,55 | 52,00 | 49,85 | 52,00 | 3,07% | 29,00 |
| 17.03.2025 | 50,00 | 50,60 | 49,20 | 50,45 | 0,60% | - |
| 14.03.2025 | 49,38 | 50,40 | 48,70 | 50,15 | 2,09% | 110,00 |
| 13.03.2025 | 50,80 | 51,00 | 49,00 | 49,13 | -3,30% | 600,00 |
| 12.03.2025 | 50,65 | 51,25 | 50,25 | 50,80 | 0,69% | - |
| 11.03.2025 | 50,70 | 51,70 | 50,10 | 50,45 | -0,39% | - |
| 10.03.2025 | 54,25 | 54,30 | 50,55 | 50,65 | -6,55% | 666,00 |
| 07.03.2025 | 49,83 | 54,35 | 49,68 | 54,20 | 8,94% | 535,00 |
| 06.03.2025 | 48,73 | 51,60 | 48,73 | 49,75 | 2,00% | 100,00 |
| 05.03.2025 | 47,38 | 49,48 | 46,53 | 48,78 | 3,50% | 1.028,00 |
| 04.03.2025 | 48,25 | 48,50 | 45,75 | 47,13 | -2,33% | 140,00 |
| 03.03.2025 | 48,40 | 49,45 | 48,15 | 48,25 | 0,10% | 121,00 |
| 28.02.2025 | 48,38 | 48,70 | 47,83 | 48,20 | -0,87% | 60,00 |
| 27.02.2025 | 48,70 | 48,98 | 48,43 | 48,63 | -0,15% | - |
| 26.02.2025 | 47,55 | 49,18 | 47,53 | 48,70 | 2,31% | 130,00 |
| 25.02.2025 | 48,73 | 48,95 | 47,05 | 47,60 | -2,41% | 43,00 |
| 24.02.2025 | 48,75 | 49,45 | 48,30 | 48,78 | 1,30% | - |
| 21.02.2025 | 48,25 | 49,03 | 48,10 | 48,15 | -0,21% | - |
| 20.02.2025 | 49,55 | 49,80 | 47,88 | 48,25 | -2,62% | 1.072,00 |
| 19.02.2025 | 51,85 | 51,85 | 49,43 | 49,55 | -4,25% | 60,00 |
| 18.02.2025 | 49,83 | 51,80 | 49,75 | 51,75 | 3,86% | 752,00 |
| 17.02.2025 | 50,20 | 50,50 | 49,70 | 49,83 | -0,75% | - |
| 14.02.2025 | 48,88 | 51,05 | 48,80 | 50,20 | 2,71% | 100,00 |
| 13.02.2025 | 49,50 | 49,98 | 48,80 | 48,88 | -1,46% | 470,00 |
| 12.02.2025 | 48,75 | 49,63 | 48,55 | 49,60 | 1,74% | 315,00 |
| 11.02.2025 | 48,93 | 49,35 | 48,48 | 48,75 | -0,36% | - |
| 10.02.2025 | 47,25 | 48,95 | 46,98 | 48,93 | 3,33% | 200,00 |
| 07.02.2025 | 47,63 | 47,78 | 47,03 | 47,35 | -0,58% | - |
| 06.02.2025 | 47,85 | 48,10 | 47,30 | 47,63 | -0,47% | - |
| 05.02.2025 | 48,73 | 49,15 | 47,45 | 47,85 | -1,54% | 116,00 |
| 04.02.2025 | 46,85 | 48,83 | 46,78 | 48,60 | 3,74% | 100,00 |
| 03.02.2025 | 46,00 | 46,90 | 44,30 | 46,85 | 0,86% | - |
| 31.01.2025 | 46,10 | 46,98 | 45,33 | 46,45 | 0,92% | - |
| 30.01.2025 | 45,98 | 47,08 | 45,70 | 46,03 | 0,11% | 2,00 |
| 29.01.2025 | 45,63 | 46,40 | 45,45 | 45,98 | 0,66% | 200,00 |
| 28.01.2025 | 45,05 | 46,00 | 45,00 | 45,68 | 1,27% | - |
| 27.01.2025 | 45,33 | 45,58 | 44,28 | 45,10 | -0,50% | 470,00 |
| 24.01.2025 | 44,43 | 45,50 | 44,35 | 45,33 | 2,03% | - |
| 23.01.2025 | 44,73 | 45,28 | 44,33 | 44,43 | -0,56% | 28,00 |
| 22.01.2025 | 43,43 | 45,83 | 42,23 | 44,68 | 2,88% | - |
| 21.01.2025 | 42,95 | 43,53 | 42,70 | 43,43 | 1,22% | - |
| 20.01.2025 | 42,90 | 43,10 | 42,75 | 42,90 | 0,00% | 28,00 |
| 17.01.2025 | 43,38 | 44,73 | 42,33 | 42,90 | -1,21% | - |
| 16.01.2025 | 44,08 | 46,05 | 43,35 | 43,43 | -1,47% | 40,00 |
| 15.01.2025 | 43,43 | 44,10 | 42,75 | 44,08 | 1,50% | 200,00 |
| 14.01.2025 | 43,83 | 44,70 | 42,93 | 43,43 | -0,91% | - |
| 13.01.2025 | 44,83 | 44,90 | 43,53 | 43,83 | -2,23% | 100,00 |
| 10.01.2025 | 46,20 | 46,33 | 43,53 | 44,83 | -2,98% | - |
| 09.01.2025 | 46,48 | 46,90 | 46,20 | 46,20 | -0,59% | 205,00 |
| 08.01.2025 | 46,63 | 46,68 | 46,38 | 46,48 | -0,05% | - |
| 07.01.2025 | 45,83 | 47,05 | 45,10 | 46,50 | 1,14% | 210,00 |
| 06.01.2025 | 44,88 | 46,13 | 44,88 | 45,98 | 2,45% | 105,00 |
| 03.01.2025 | 45,38 | 45,45 | 44,13 | 44,88 | -1,10% | - |
| 02.01.2025 | 45,35 | 45,68 | 44,68 | 45,38 | -0,06% | - |
| 30.12.2024 | 44,80 | 45,58 | 44,68 | 45,40 | 1,45% | 30,00 |
| 27.12.2024 | 44,48 | 45,28 | 44,25 | 44,75 | 0,62% | - |
| 23.12.2024 | 43,80 | 44,50 | 43,40 | 44,48 | 1,66% | 25,00 |
| 20.12.2024 | 43,18 | 44,48 | 42,93 | 43,75 | 1,33% | - |
| 19.12.2024 | 43,10 | 43,63 | 43,03 | 43,18 | 0,17% | - |
| 18.12.2024 | 43,35 | 44,13 | 43,00 | 43,10 | -0,58% | - |