51,600€
-0,58%
Echtzeit-Aktienkurs JOST WERKE SE INH. O.N.
Bid:
Ask:
Aktienkurse zur JOST WERKE SE INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 50,40 | 51,95 | 50,20 | 51,95 | 0,10% | - |
| 10.10.2025 | 52,05 | 52,10 | 51,90 | 51,90 | 0,78% | - |
| 09.10.2025 | 51,45 | 51,50 | 51,45 | 51,50 | 0,39% | - |
| 08.10.2025 | 51,35 | 51,50 | 51,30 | 51,30 | 0,00% | - |
| 07.10.2025 | 51,65 | 51,85 | 51,05 | 51,30 | -0,77% | 119,00 |
| 06.10.2025 | 51,30 | 51,90 | 51,25 | 51,70 | 2,38% | - |
| 03.10.2025 | 50,55 | 50,55 | 50,50 | 50,50 | -1,08% | - |
| 02.10.2025 | 51,10 | 51,15 | 51,05 | 51,05 | 1,39% | - |
| 01.10.2025 | 49,53 | 50,50 | 49,25 | 50,35 | 1,31% | - |
| 30.09.2025 | 49,65 | 49,70 | 49,63 | 49,70 | 0,00% | - |
| 29.09.2025 | 50,13 | 50,65 | 49,58 | 49,70 | -1,49% | 341,00 |
| 25.09.2025 | 50,10 | 50,75 | 49,98 | 50,45 | 1,77% | 625,00 |
| 24.09.2025 | 49,53 | 49,58 | 49,53 | 49,58 | 0,10% | - |
| 23.09.2025 | 49,53 | 49,58 | 49,48 | 49,53 | -0,60% | - |
| 22.09.2025 | 49,40 | 49,85 | 49,00 | 49,83 | 1,27% | 340,00 |
| 19.09.2025 | 49,50 | 50,10 | 49,18 | 49,20 | 0,41% | 60,00 |
| 18.09.2025 | 48,83 | 49,45 | 48,70 | 49,00 | 0,41% | 6,00 |
| 17.09.2025 | 48,83 | 48,83 | 48,75 | 48,80 | -1,11% | - |
| 16.09.2025 | 49,05 | 49,40 | 48,58 | 49,35 | -0,65% | - |
| 15.09.2025 | 49,00 | 50,20 | 48,95 | 49,68 | 1,33% | - |
| 12.09.2025 | 48,98 | 49,08 | 48,98 | 49,03 | 1,55% | - |
| 11.09.2025 | 48,30 | 48,38 | 48,28 | 48,28 | -0,41% | - |
| 10.09.2025 | 48,60 | 48,65 | 48,48 | 48,48 | -2,07% | - |
| 09.09.2025 | 49,58 | 49,65 | 49,40 | 49,50 | 0,66% | 101,00 |
| 08.09.2025 | 48,53 | 49,58 | 48,43 | 49,18 | 1,44% | 2.632,00 |
| 05.09.2025 | 47,38 | 48,88 | 47,13 | 48,48 | 2,32% | 5.409,00 |
| 04.09.2025 | 48,50 | 48,78 | 47,28 | 47,38 | -1,71% | 13.213,00 |
| 03.09.2025 | 53,00 | 54,40 | 48,15 | 48,20 | -9,06% | 3.597,00 |
| 02.09.2025 | 53,60 | 54,10 | 52,60 | 53,00 | -1,49% | - |
| 01.09.2025 | 52,50 | 54,00 | 52,50 | 53,80 | 2,48% | 75,00 |
| 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 |