42,800€
-2,62%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 44,00 | 44,05 | 42,53 | 42,78 | -2,67% | 500,00 |
| 22.10.2024 | 44,00 | 44,15 | 43,35 | 43,95 | -0,23% | - |
| 21.10.2024 | 44,80 | 45,05 | 43,25 | 44,05 | -1,67% | - |
| 18.10.2024 | 42,25 | 45,20 | 42,15 | 44,80 | 6,04% | 600,00 |
| 17.10.2024 | 41,55 | 42,68 | 41,40 | 42,25 | 1,44% | 200,00 |
| 16.10.2024 | 40,23 | 41,75 | 40,15 | 41,65 | 3,54% | 175,00 |
| 15.10.2024 | 40,78 | 40,88 | 40,05 | 40,23 | -1,35% | 1.894,00 |
| 14.10.2024 | 42,30 | 42,80 | 40,30 | 40,78 | -3,61% | 582,00 |
| 11.10.2024 | 44,88 | 44,90 | 41,10 | 42,30 | -5,74% | 1.015,00 |
| 10.10.2024 | 44,95 | 44,95 | 44,30 | 44,88 | -0,17% | - |
| 09.10.2024 | 44,83 | 44,95 | 44,45 | 44,95 | 0,28% | - |
| 08.10.2024 | 45,00 | 45,10 | 44,45 | 44,83 | -0,39% | 750,00 |
| 07.10.2024 | 44,73 | 45,23 | 43,85 | 45,00 | 0,78% | 435,00 |
| 04.10.2024 | 44,40 | 44,73 | 43,90 | 44,65 | 0,56% | - |
| 03.10.2024 | 43,85 | 44,58 | 43,70 | 44,40 | 1,25% | - |
| 02.10.2024 | 45,20 | 45,20 | 43,63 | 43,85 | -2,88% | 330,00 |
| 01.10.2024 | 46,03 | 46,08 | 44,88 | 45,15 | -2,01% | 118,00 |
| 30.09.2024 | 45,65 | 46,08 | 45,08 | 46,08 | 1,04% | 50,00 |
| 27.09.2024 | 44,15 | 46,03 | 44,10 | 45,60 | 3,40% | 395,00 |
| 26.09.2024 | 43,40 | 44,33 | 43,40 | 44,10 | 1,61% | 45,00 |
| 25.09.2024 | 44,20 | 44,33 | 43,35 | 43,40 | -1,81% | - |
| 24.09.2024 | 44,50 | 44,60 | 43,80 | 44,20 | -0,67% | 270,00 |
| 23.09.2024 | 43,20 | 44,58 | 43,08 | 44,50 | 3,13% | 730,00 |
| 20.09.2024 | 43,80 | 43,83 | 42,58 | 43,15 | -1,48% | - |
| 19.09.2024 | 44,20 | 44,48 | 43,50 | 43,80 | -0,90% | 148,00 |
| 18.09.2024 | 43,75 | 44,45 | 43,70 | 44,20 | 1,03% | 65,00 |
| 17.09.2024 | 43,10 | 44,33 | 43,05 | 43,75 | 1,51% | 90,00 |
| 16.09.2024 | 41,80 | 43,25 | 41,30 | 43,10 | 3,11% | 150,00 |
| 13.09.2024 | 41,25 | 41,80 | 41,08 | 41,80 | 1,33% | - |
| 12.09.2024 | 41,70 | 42,08 | 41,08 | 41,25 | -1,08% | 19,00 |
| 11.09.2024 | 41,20 | 42,08 | 40,60 | 41,70 | 1,34% | 18,00 |
| 10.09.2024 | 41,15 | 42,05 | 40,83 | 41,15 | -0,24% | 70,00 |
| 09.09.2024 | 41,78 | 42,63 | 40,98 | 41,25 | -0,90% | - |
| 06.09.2024 | 41,75 | 42,65 | 41,40 | 41,63 | -0,30% | 10,00 |
| 05.09.2024 | 40,75 | 41,95 | 40,53 | 41,75 | 2,45% | 274,00 |
| 04.09.2024 | 40,38 | 41,13 | 40,25 | 40,75 | 0,93% | 100,00 |
| 03.09.2024 | 41,15 | 41,25 | 40,00 | 40,38 | -1,88% | - |
| 02.09.2024 | 40,25 | 41,25 | 39,68 | 41,15 | 2,11% | - |
| 30.08.2024 | 39,90 | 40,68 | 39,10 | 40,30 | 1,00% | 80,00 |
| 29.08.2024 | 39,95 | 40,05 | 39,53 | 39,90 | 0,00% | 100,00 |
| 28.08.2024 | 40,20 | 40,38 | 39,78 | 39,90 | -0,75% | - |
| 27.08.2024 | 40,90 | 41,63 | 40,15 | 40,20 | -1,71% | 620,00 |
| 26.08.2024 | 41,65 | 41,73 | 40,88 | 40,90 | -1,80% | - |
| 23.08.2024 | 41,20 | 41,68 | 41,08 | 41,65 | 1,09% | - |
| 22.08.2024 | 41,70 | 41,85 | 41,03 | 41,20 | -1,20% | - |
| 21.08.2024 | 41,80 | 41,85 | 41,48 | 41,70 | -0,24% | 20,00 |
| 20.08.2024 | 41,98 | 42,40 | 41,50 | 41,80 | -0,30% | - |
| 19.08.2024 | 41,90 | 42,28 | 41,40 | 41,93 | 0,06% | - |
| 16.08.2024 | 41,90 | 42,63 | 41,53 | 41,90 | 0,00% | 24,00 |
| 15.08.2024 | 39,83 | 41,95 | 39,83 | 41,90 | 5,21% | 480,00 |
| 14.08.2024 | 38,30 | 42,25 | 38,25 | 39,83 | 3,98% | 19,00 |
| 13.08.2024 | 38,30 | 38,38 | 37,58 | 38,30 | 0,00% | 78,00 |
| 12.08.2024 | 38,50 | 38,63 | 38,13 | 38,30 | -0,39% | 165,00 |
| 09.08.2024 | 38,60 | 39,00 | 38,28 | 38,45 | -0,39% | - |
| 08.08.2024 | 39,40 | 39,50 | 38,33 | 38,60 | -1,78% | 150,00 |
| 07.08.2024 | 40,10 | 41,50 | 39,28 | 39,30 | -1,75% | - |
| 06.08.2024 | 39,90 | 40,53 | 39,85 | 40,00 | 0,25% | - |
| 05.08.2024 | 40,30 | 40,30 | 39,13 | 39,90 | -0,99% | 250,00 |
| 02.08.2024 | 40,75 | 40,85 | 39,80 | 40,30 | -1,59% | 7,00 |
| 01.08.2024 | 41,85 | 42,00 | 40,73 | 40,95 | -2,15% | - |
| 31.07.2024 | 42,30 | 42,43 | 41,63 | 41,85 | -1,01% | - |
| 30.07.2024 | 42,45 | 42,45 | 41,88 | 42,28 | -0,41% | - |
| 29.07.2024 | 42,70 | 42,98 | 42,15 | 42,45 | -0,59% | - |
| 26.07.2024 | 42,30 | 43,15 | 42,28 | 42,70 | 0,95% | - |
| 25.07.2024 | 43,60 | 43,60 | 40,93 | 42,30 | -2,98% | 17,00 |
| 24.07.2024 | 44,05 | 44,38 | 43,18 | 43,60 | -1,02% | - |
| 23.07.2024 | 43,95 | 44,40 | 43,83 | 44,05 | 0,23% | 114,00 |
| 22.07.2024 | 42,55 | 44,03 | 42,50 | 43,95 | 3,29% | - |
| 19.07.2024 | 42,95 | 43,00 | 42,35 | 42,55 | -1,05% | 30,00 |
| 18.07.2024 | 42,40 | 43,63 | 42,18 | 43,00 | 1,42% | 50,00 |
| 17.07.2024 | 42,45 | 45,80 | 42,18 | 42,40 | -0,12% | - |
| 16.07.2024 | 42,80 | 42,90 | 42,18 | 42,45 | -0,82% | - |
| 15.07.2024 | 43,10 | 44,68 | 42,80 | 42,80 | -0,70% | 70,00 |
| 12.07.2024 | 43,55 | 43,85 | 42,68 | 43,10 | -0,92% | 17,00 |
| 11.07.2024 | 42,40 | 43,50 | 42,13 | 43,50 | 2,59% | - |
| 10.07.2024 | 42,85 | 42,85 | 42,10 | 42,40 | -1,05% | 33,00 |
| 09.07.2024 | 42,98 | 43,13 | 42,65 | 42,85 | -0,29% | 50,00 |
| 08.07.2024 | 43,20 | 43,30 | 42,90 | 42,98 | -0,52% | - |
| 05.07.2024 | 43,50 | 43,60 | 42,90 | 43,20 | -0,80% | - |
| 04.07.2024 | 43,00 | 43,68 | 42,85 | 43,55 | 1,28% | - |
| 03.07.2024 | 43,10 | 43,13 | 42,78 | 43,00 | -0,12% | - |
| 02.07.2024 | 43,30 | 43,45 | 42,75 | 43,05 | -0,58% | - |
| 01.07.2024 | 43,05 | 43,50 | 42,98 | 43,30 | 0,58% | 58,00 |
| 28.06.2024 | 42,95 | 43,23 | 42,70 | 43,05 | 0,12% | - |
| 27.06.2024 | 43,05 | 43,15 | 42,88 | 43,00 | 0,00% | - |
| 26.06.2024 | 43,45 | 45,25 | 42,65 | 43,00 | -1,04% | - |
| 25.06.2024 | 44,05 | 44,25 | 43,18 | 43,45 | -1,36% | 413,00 |
| 24.06.2024 | 44,35 | 44,53 | 44,03 | 44,05 | -0,68% | 30,00 |
| 21.06.2024 | 44,80 | 44,88 | 44,05 | 44,35 | -1,00% | - |
| 20.06.2024 | 44,40 | 44,80 | 44,35 | 44,80 | 0,90% | 100,00 |
| 19.06.2024 | 44,30 | 44,45 | 44,15 | 44,40 | 0,23% | 75,00 |
| 18.06.2024 | 44,50 | 44,68 | 44,18 | 44,30 | -0,56% | - |
| 17.06.2024 | 44,30 | 44,58 | 43,40 | 44,55 | 0,79% | - |
| 14.06.2024 | 44,45 | 44,60 | 43,85 | 44,20 | -0,56% | 7,00 |
| 13.06.2024 | 46,05 | 46,08 | 44,15 | 44,45 | -3,47% | 216,00 |
| 12.06.2024 | 45,95 | 46,18 | 45,35 | 46,05 | 0,22% | 20,00 |
| 11.06.2024 | 46,70 | 46,93 | 45,85 | 45,95 | -1,61% | - |
| 10.06.2024 | 46,05 | 46,75 | 45,80 | 46,70 | 1,19% | - |
| 07.06.2024 | 46,20 | 46,23 | 45,88 | 46,15 | -0,11% | - |
| 06.06.2024 | 45,80 | 46,25 | 45,48 | 46,20 | 0,87% | - |