52,500€
0,67%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 52,15 | 52,70 | 51,45 | 52,50 | 0,67% | - |
| 28.08.2025 | 51,35 | 52,60 | 51,30 | 52,15 | 1,56% | - |
| 27.08.2025 | 52,20 | 53,45 | 51,30 | 51,35 | -1,63% | 201,00 |
| 26.08.2025 | 52,35 | 52,40 | 51,35 | 52,20 | -0,29% | - |
| 25.08.2025 | 53,60 | 53,65 | 52,00 | 52,35 | -2,51% | 283,00 |
| 22.08.2025 | 52,55 | 53,75 | 51,75 | 53,70 | 2,19% | 740,00 |
| 21.08.2025 | 52,70 | 52,80 | 51,60 | 52,55 | -0,28% | 383,00 |
| 20.08.2025 | 54,00 | 54,05 | 52,55 | 52,70 | -2,59% | 700,00 |
| 19.08.2025 | 51,50 | 54,75 | 51,40 | 54,10 | 5,05% | 263,00 |
| 18.08.2025 | 51,75 | 52,30 | 51,10 | 51,50 | -0,48% | 39,00 |
| 15.08.2025 | 53,15 | 53,35 | 50,75 | 51,75 | -2,54% | 50,00 |
| 14.08.2025 | 51,35 | 54,65 | 51,20 | 53,10 | 3,21% | 346,00 |
| 13.08.2025 | 50,85 | 52,85 | 50,75 | 51,45 | 1,18% | - |
| 12.08.2025 | 51,05 | 53,25 | 50,00 | 50,85 | -0,39% | - |
| 11.08.2025 | 51,65 | 52,70 | 50,60 | 51,05 | -0,97% | 354,00 |
| 08.08.2025 | 50,85 | 51,60 | 50,43 | 51,55 | 1,48% | 382,00 |
| 07.08.2025 | 49,93 | 51,25 | 49,80 | 50,80 | 1,70% | 438,00 |
| 06.08.2025 | 50,13 | 51,40 | 49,60 | 49,95 | -0,15% | 24,00 |
| 05.08.2025 | 49,18 | 50,85 | 49,05 | 50,03 | 1,73% | 190,00 |
| 04.08.2025 | 49,20 | 49,43 | 48,60 | 49,18 | -0,20% | 91,00 |
| 01.08.2025 | 51,70 | 51,70 | 49,20 | 49,28 | -4,78% | 340,00 |
| 31.07.2025 | 51,95 | 52,40 | 50,75 | 51,75 | -0,19% | 369,00 |
| 30.07.2025 | 52,15 | 52,20 | 51,80 | 51,85 | -0,48% | 106,00 |
| 29.07.2025 | 52,05 | 53,80 | 51,85 | 52,10 | 0,19% | 637,00 |
| 28.07.2025 | 52,10 | 54,40 | 51,55 | 52,00 | 0,19% | 604,00 |
| 25.07.2025 | 53,20 | 53,20 | 51,70 | 51,90 | -2,54% | 10,00 |
| 24.07.2025 | 53,55 | 53,65 | 51,80 | 53,25 | -0,37% | 100,00 |
| 23.07.2025 | 53,25 | 54,00 | 52,40 | 53,45 | 1,14% | 300,00 |
| 22.07.2025 | 53,20 | 53,20 | 51,95 | 52,85 | -0,84% | 300,00 |
| 21.07.2025 | 52,65 | 53,80 | 52,60 | 53,30 | 1,33% | 430,00 |
| 18.07.2025 | 53,00 | 53,60 | 52,30 | 52,60 | -0,75% | 170,00 |
| 17.07.2025 | 53,75 | 53,90 | 52,20 | 53,00 | -1,40% | 231,00 |
| 16.07.2025 | 55,75 | 55,95 | 52,85 | 53,75 | -3,67% | 235,00 |
| 15.07.2025 | 55,40 | 56,00 | 55,05 | 55,80 | 0,72% | - |
| 14.07.2025 | 55,65 | 55,80 | 54,95 | 55,40 | -0,54% | 10,00 |
| 11.07.2025 | 56,25 | 56,65 | 55,50 | 55,70 | -0,89% | 359,00 |
| 10.07.2025 | 55,00 | 56,35 | 54,15 | 56,20 | 2,27% | 45,00 |
| 09.07.2025 | 55,55 | 57,30 | 54,75 | 54,95 | -1,17% | 350,00 |
| 08.07.2025 | 53,60 | 55,80 | 53,30 | 55,60 | 3,63% | 37,00 |
| 07.07.2025 | 53,40 | 54,40 | 53,20 | 53,65 | -1,38% | - |
| 04.07.2025 | 53,55 | 54,40 | 53,10 | 54,40 | 1,59% | - |
| 03.07.2025 | 53,25 | 54,10 | 53,25 | 53,55 | 0,28% | 187,00 |
| 02.07.2025 | 53,55 | 54,35 | 53,10 | 53,40 | -0,37% | - |
| 01.07.2025 | 53,80 | 53,85 | 52,45 | 53,60 | -0,37% | - |
| 30.06.2025 | 52,00 | 54,30 | 51,90 | 53,80 | 3,76% | - |
| 27.06.2025 | 51,20 | 52,15 | 51,00 | 51,85 | 1,47% | - |
| 26.06.2025 | 51,10 | 51,65 | 49,95 | 51,10 | -0,10% | - |
| 25.06.2025 | 51,90 | 52,05 | 51,10 | 51,15 | -1,35% | - |
| 24.06.2025 | 50,25 | 52,35 | 49,05 | 51,85 | 3,44% | 330,00 |
| 23.06.2025 | 51,40 | 51,60 | 50,00 | 50,13 | -2,48% | 200,00 |
| 20.06.2025 | 50,65 | 51,65 | 50,55 | 51,40 | 1,58% | - |
| 19.06.2025 | 51,25 | 51,25 | 50,55 | 50,60 | -1,46% | - |
| 18.06.2025 | 51,20 | 51,65 | 50,80 | 51,35 | 0,29% | 700,00 |
| 17.06.2025 | 51,80 | 52,15 | 51,15 | 51,20 | -1,16% | 30,00 |
| 16.06.2025 | 52,20 | 52,75 | 51,35 | 51,80 | -0,77% | - |
| 13.06.2025 | 52,25 | 52,95 | 52,00 | 52,20 | -1,04% | 200,00 |
| 12.06.2025 | 52,30 | 52,95 | 51,75 | 52,75 | 0,67% | 100,00 |
| 11.06.2025 | 51,85 | 52,75 | 51,70 | 52,40 | 1,16% | 100,00 |
| 10.06.2025 | 51,35 | 52,20 | 51,10 | 51,80 | 0,68% | 40,00 |
| 09.06.2025 | 51,75 | 51,75 | 51,30 | 51,45 | -0,77% | - |
| 06.06.2025 | 52,80 | 52,90 | 51,45 | 51,85 | -1,80% | 30,00 |
| 05.06.2025 | 51,70 | 52,95 | 51,10 | 52,80 | 2,13% | 40,00 |
| 04.06.2025 | 51,15 | 51,75 | 51,00 | 51,70 | 1,08% | - |
| 03.06.2025 | 50,90 | 51,25 | 50,20 | 51,15 | 0,49% | - |
| 02.06.2025 | 50,85 | 51,75 | 50,13 | 50,90 | -0,10% | 100,00 |
| 30.05.2025 | 51,10 | 51,50 | 50,50 | 50,95 | -0,29% | - |
| 29.05.2025 | 51,35 | 51,80 | 51,00 | 51,10 | -0,39% | - |
| 28.05.2025 | 50,60 | 51,65 | 50,45 | 51,30 | 1,18% | 300,00 |
| 27.05.2025 | 51,80 | 51,95 | 50,40 | 50,70 | -2,31% | - |
| 26.05.2025 | 51,40 | 51,90 | 50,70 | 51,90 | 1,96% | 150,00 |
| 23.05.2025 | 51,00 | 51,90 | 50,10 | 50,90 | -0,39% | 230,00 |
| 22.05.2025 | 51,00 | 51,65 | 50,85 | 51,10 | 0,00% | - |
| 21.05.2025 | 53,30 | 53,40 | 51,00 | 51,10 | -4,49% | 100,00 |
| 20.05.2025 | 53,50 | 53,95 | 51,60 | 53,50 | -0,19% | 200,00 |
| 19.05.2025 | 54,00 | 54,20 | 53,10 | 53,60 | -1,20% | 95,00 |
| 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 |