62,150€
1,30%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 61,75 | 61,80 | 61,75 | 61,80 | 0,73% | - |
| 03.09.2026 | 60,35 | 62,15 | 59,95 | 61,35 | 1,57% | 100,00 |
| 02.09.2026 | 60,75 | 60,80 | 59,80 | 60,40 | -2,03% | - |
| 01.09.2026 | 62,55 | 63,00 | 61,60 | 61,65 | -2,45% | - |
| 31.08.2026 | 63,20 | 63,90 | 63,20 | 63,20 | 0,64% | - |
| 28.08.2026 | 63,00 | 63,85 | 62,70 | 62,80 | -0,32% | - |
| 27.08.2026 | 62,10 | 63,05 | 61,70 | 63,00 | 1,04% | - |
| 26.08.2026 | 60,70 | 62,50 | 60,65 | 62,35 | 4,44% | 100,00 |
| 25.08.2026 | 59,65 | 59,75 | 59,65 | 59,70 | -1,97% | - |
| 24.08.2026 | 60,80 | 61,15 | 60,60 | 60,90 | 1,58% | - |
| 21.08.2026 | 59,40 | 60,35 | 59,00 | 59,95 | 1,96% | - |
| 20.08.2026 | 58,85 | 59,10 | 58,80 | 58,80 | 1,29% | - |
| 19.08.2026 | 57,45 | 58,10 | 57,20 | 58,05 | 1,04% | - |
| 18.08.2026 | 55,80 | 58,35 | 54,85 | 57,45 | 3,42% | 5,00 |
| 17.08.2026 | 55,75 | 56,05 | 54,70 | 55,55 | -0,45% | 70,00 |
| 14.08.2026 | 56,20 | 56,75 | 55,60 | 55,80 | -2,28% | 104,00 |
| 13.08.2026 | 55,60 | 58,70 | 55,60 | 57,10 | 0,35% | 425,00 |
| 12.08.2026 | 56,80 | 56,90 | 56,60 | 56,90 | 0,98% | - |
| 11.08.2026 | 56,30 | 56,40 | 56,25 | 56,35 | -0,70% | - |
| 10.08.2026 | 56,65 | 57,60 | 56,15 | 56,75 | 0,27% | 380,00 |
| 07.08.2026 | 56,30 | 57,40 | 56,15 | 56,60 | -1,39% | 206,00 |
| 06.08.2026 | 57,55 | 58,00 | 56,95 | 57,40 | -0,78% | 1,00 |
| 05.08.2026 | 57,85 | 58,00 | 56,95 | 57,85 | -0,77% | - |
| 04.08.2026 | 58,30 | 58,35 | 58,30 | 58,30 | 0,00% | - |
| 03.08.2026 | 58,00 | 58,60 | 58,00 | 58,30 | 0,52% | - |
| 31.07.2026 | 57,80 | 58,65 | 57,25 | 58,00 | 1,67% | - |
| 30.07.2026 | 57,10 | 57,20 | 57,05 | 57,05 | 0,53% | - |
| 29.07.2026 | 56,90 | 56,90 | 56,50 | 56,75 | -0,18% | - |
| 28.07.2026 | 56,00 | 57,20 | 55,70 | 56,85 | 1,07% | - |
| 27.07.2026 | 56,50 | 57,30 | 55,85 | 56,25 | 0,54% | - |
| 24.07.2026 | 56,20 | 56,20 | 55,95 | 55,95 | 0,45% | - |
| 23.07.2026 | 55,05 | 56,15 | 54,65 | 55,70 | 2,77% | - |
| 22.07.2026 | 54,40 | 54,45 | 54,20 | 54,20 | -1,45% | - |
| 21.07.2026 | 54,90 | 55,20 | 54,90 | 55,00 | -1,61% | - |
| 20.07.2026 | 55,60 | 56,00 | 55,45 | 55,90 | 1,27% | - |
| 17.07.2026 | 55,45 | 55,45 | 54,60 | 55,20 | 1,10% | - |
| 16.07.2026 | 54,60 | 54,80 | 54,55 | 54,60 | 0,09% | - |
| 15.07.2026 | 54,50 | 54,70 | 54,45 | 54,55 | 0,55% | - |
| 14.07.2026 | 53,25 | 55,05 | 53,20 | 54,25 | 1,02% | - |
| 13.07.2026 | 53,05 | 53,80 | 53,05 | 53,70 | 0,09% | - |
| 10.07.2026 | 53,70 | 53,70 | 53,60 | 53,65 | 0,94% | - |
| 09.07.2026 | 53,20 | 53,40 | 52,75 | 53,15 | 0,09% | - |
| 08.07.2026 | 54,50 | 54,50 | 52,60 | 53,10 | -4,07% | - |
| 07.07.2026 | 55,40 | 55,40 | 55,00 | 55,35 | -0,09% | - |
| 06.07.2026 | 55,85 | 56,45 | 54,95 | 55,40 | -0,89% | - |
| 03.07.2026 | 53,75 | 55,95 | 53,65 | 55,90 | 7,19% | - |
| 02.07.2026 | 52,10 | 52,30 | 52,00 | 52,15 | 0,38% | - |
| 01.07.2026 | 51,85 | 51,95 | 51,85 | 51,95 | 1,96% | - |
| 30.06.2026 | 51,00 | 51,00 | 50,85 | 50,95 | -0,29% | - |
| 29.06.2026 | 51,05 | 51,35 | 51,05 | 51,10 | 0,20% | - |
| 26.06.2026 | 51,95 | 52,25 | 50,70 | 51,00 | -0,97% | - |
| 25.06.2026 | 50,85 | 51,75 | 50,45 | 51,50 | -5,24% | - |
| 24.06.2026 | 54,30 | 54,40 | 54,30 | 54,35 | -0,82% | - |
| 23.06.2026 | 54,45 | 55,00 | 54,45 | 54,80 | -0,99% | - |
| 22.06.2026 | 55,20 | 55,40 | 55,20 | 55,35 | 0,82% | - |
| 19.06.2026 | 55,05 | 55,05 | 54,75 | 54,90 | -1,26% | - |
| 18.06.2026 | 55,55 | 55,75 | 55,55 | 55,60 | 0,45% | - |
| 17.06.2026 | 55,35 | 55,55 | 55,35 | 55,35 | -1,16% | - |
| 16.06.2026 | 56,05 | 56,05 | 56,00 | 56,00 | 0,81% | - |
| 15.06.2026 | 53,50 | 55,60 | 53,50 | 55,55 | 4,12% | - |
| 12.06.2026 | 52,75 | 54,15 | 52,25 | 53,35 | 1,81% | - |
| 11.06.2026 | 52,20 | 52,40 | 52,15 | 52,40 | 0,38% | - |
| 10.06.2026 | 53,20 | 55,80 | 52,00 | 52,20 | -1,97% | 50,00 |
| 09.06.2026 | 53,20 | 53,25 | 53,15 | 53,25 | 0,47% | - |
| 08.06.2026 | 52,80 | 53,55 | 52,65 | 53,00 | -2,66% | 100,00 |
| 05.06.2026 | 54,80 | 55,35 | 53,50 | 54,45 | -1,09% | - |
| 04.06.2026 | 55,00 | 56,20 | 54,55 | 55,05 | -0,72% | - |
| 03.06.2026 | 56,30 | 56,30 | 55,30 | 55,45 | -3,06% | - |
| 02.06.2026 | 56,45 | 57,25 | 56,40 | 57,20 | -1,04% | - |
| 01.06.2026 | 59,00 | 59,40 | 57,80 | 57,80 | 0,00% | - |
| 29.05.2026 | 57,90 | 57,90 | 57,80 | 57,80 | 1,85% | - |
| 28.05.2026 | 56,25 | 56,75 | 56,25 | 56,75 | 0,44% | - |
| 27.05.2026 | 56,35 | 56,50 | 56,30 | 56,50 | 0,36% | - |
| 26.05.2026 | 56,10 | 57,90 | 55,45 | 56,30 | 0,18% | 210,00 |
| 25.05.2026 | 56,25 | 57,15 | 55,60 | 56,20 | 1,44% | 1,00 |
| 22.05.2026 | 55,10 | 56,10 | 54,60 | 55,40 | 0,18% | - |
| 21.05.2026 | 55,10 | 55,35 | 54,95 | 55,30 | 1,10% | - |
| 20.05.2026 | 54,75 | 54,80 | 54,70 | 54,70 | -1,62% | - |
| 19.05.2026 | 55,25 | 55,70 | 55,15 | 55,60 | -1,33% | - |
| 18.05.2026 | 55,90 | 56,45 | 55,90 | 56,35 | -2,93% | - |
| 15.05.2026 | 56,75 | 58,10 | 56,65 | 58,05 | 1,31% | - |
| 14.05.2026 | 56,10 | 58,00 | 55,25 | 57,30 | 2,14% | 464,00 |
| 13.05.2026 | 52,15 | 56,45 | 52,05 | 56,10 | 7,27% | 753,00 |
| 12.05.2026 | 52,10 | 52,40 | 52,05 | 52,30 | -0,85% | - |
| 11.05.2026 | 52,50 | 52,95 | 52,50 | 52,75 | -0,09% | - |
| 08.05.2026 | 53,45 | 53,60 | 52,55 | 52,80 | -2,58% | - |
| 07.05.2026 | 54,15 | 54,20 | 54,05 | 54,20 | 5,76% | - |
| 06.05.2026 | 51,05 | 51,35 | 51,05 | 51,25 | 0,00% | 50,00 |
| 05.05.2026 | 51,20 | 51,25 | 51,20 | 51,25 | -2,10% | - |
| 04.05.2026 | 51,65 | 52,40 | 51,65 | 52,35 | 3,36% | - |
| 30.04.2026 | 50,75 | 50,75 | 50,40 | 50,65 | -2,03% | - |
| 29.04.2026 | 50,95 | 51,80 | 50,80 | 51,70 | 0,88% | - |
| 28.04.2026 | 52,65 | 52,65 | 51,10 | 51,25 | -3,94% | 470,00 |
| 27.04.2026 | 53,05 | 53,35 | 53,00 | 53,35 | 0,66% | - |
| 24.04.2026 | 54,05 | 54,30 | 52,95 | 53,00 | -1,94% | 1.935,00 |
| 23.04.2026 | 54,90 | 54,90 | 53,80 | 54,05 | -3,57% | - |
| 22.04.2026 | 55,80 | 56,05 | 55,80 | 56,05 | 1,08% | - |
| 21.04.2026 | 55,80 | 57,50 | 54,90 | 55,45 | -0,27% | - |
| 20.04.2026 | 56,10 | 56,10 | 55,30 | 55,60 | 5,50% | - |
| 17.04.2026 | 52,50 | 52,90 | 52,10 | 52,70 | 0,38% | 250,00 |