14,470€
-0,14%
Echtzeit-Aktienkurs JM AB
Bid:
Ask:
Aktienkurse zur JM AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,49 | 14,57 | 14,25 | 14,47 | -0,14% | - |
| 19.12.2024 | 14,66 | 14,76 | 14,42 | 14,49 | -1,23% | - |
| 18.12.2024 | 14,63 | 14,86 | 14,60 | 14,67 | 0,38% | - |
| 17.12.2024 | 14,89 | 14,89 | 14,52 | 14,62 | -1,85% | - |
| 16.12.2024 | 14,89 | 14,94 | 14,60 | 14,89 | -0,07% | - |
| 13.12.2024 | 15,10 | 15,33 | 14,88 | 14,90 | -1,32% | - |
| 12.12.2024 | 15,10 | 15,18 | 15,01 | 15,10 | 0,00% | - |
| 11.12.2024 | 15,03 | 15,15 | 14,84 | 15,10 | 0,47% | - |
| 10.12.2024 | 15,02 | 15,13 | 14,92 | 15,03 | 0,00% | - |
| 09.12.2024 | 15,24 | 15,31 | 14,91 | 15,03 | -1,31% | - |
| 06.12.2024 | 15,05 | 15,36 | 15,03 | 15,23 | 1,20% | - |
| 05.12.2024 | 15,52 | 15,52 | 14,97 | 15,05 | -3,03% | - |
| 04.12.2024 | 15,05 | 15,53 | 15,04 | 15,52 | 3,05% | - |
| 03.12.2024 | 15,25 | 15,30 | 14,99 | 15,06 | -1,25% | - |
| 02.12.2024 | 15,12 | 15,33 | 15,03 | 15,25 | 0,66% | - |
| 29.11.2024 | 15,14 | 15,23 | 15,04 | 15,15 | 0,07% | - |
| 28.11.2024 | 15,31 | 15,39 | 15,07 | 15,14 | -1,11% | - |
| 27.11.2024 | 14,85 | 15,36 | 14,83 | 15,31 | 3,10% | - |
| 26.11.2024 | 15,46 | 15,47 | 14,82 | 14,85 | -4,19% | - |
| 25.11.2024 | 15,56 | 15,94 | 15,43 | 15,50 | -0,32% | - |
| 22.11.2024 | 15,21 | 15,66 | 15,19 | 15,55 | 2,24% | - |
| 21.11.2024 | 15,16 | 15,22 | 14,88 | 15,21 | 0,26% | - |
| 20.11.2024 | 15,50 | 15,56 | 15,10 | 15,17 | -2,00% | - |
| 19.11.2024 | 15,41 | 15,54 | 15,13 | 15,48 | 0,45% | - |
| 18.11.2024 | 15,76 | 15,80 | 15,38 | 15,41 | -2,22% | - |
| 15.11.2024 | 15,84 | 15,94 | 15,67 | 15,76 | -0,51% | - |
| 14.11.2024 | 15,88 | 16,01 | 15,75 | 15,84 | -0,25% | - |
| 13.11.2024 | 16,13 | 16,18 | 15,67 | 15,88 | -1,67% | - |
| 12.11.2024 | 16,64 | 16,65 | 16,08 | 16,15 | -3,29% | - |
| 11.11.2024 | 16,50 | 16,86 | 16,46 | 16,70 | 1,33% | - |
| 08.11.2024 | 16,02 | 16,57 | 15,95 | 16,48 | 2,87% | - |
| 07.11.2024 | 15,55 | 16,31 | 15,55 | 16,02 | 2,96% | - |
| 06.11.2024 | 15,61 | 16,09 | 15,31 | 15,56 | -0,83% | - |
| 05.11.2024 | 15,84 | 16,01 | 15,61 | 15,69 | -1,01% | - |
| 04.11.2024 | 15,70 | 16,03 | 15,61 | 15,85 | 1,02% | - |
| 01.11.2024 | 15,51 | 15,90 | 15,46 | 15,69 | 1,10% | - |
| 31.10.2024 | 15,50 | 15,79 | 15,33 | 15,52 | 0,00% | - |
| 30.10.2024 | 15,67 | 15,83 | 15,50 | 15,52 | -0,89% | - |
| 29.10.2024 | 15,92 | 16,01 | 15,63 | 15,66 | -1,60% | - |
| 28.10.2024 | 15,36 | 15,94 | 15,35 | 15,92 | 3,82% | - |
| 25.10.2024 | 15,39 | 15,75 | 15,31 | 15,33 | -0,62% | - |
| 24.10.2024 | 15,33 | 15,61 | 15,27 | 15,43 | 0,59% | - |
| 23.10.2024 | 16,66 | 16,66 | 15,12 | 15,34 | -7,81% | - |
| 22.10.2024 | 16,96 | 17,20 | 15,86 | 16,64 | -1,97% | 400,00 |
| 21.10.2024 | 17,03 | 17,27 | 16,89 | 16,97 | -0,41% | - |
| 18.10.2024 | 17,12 | 17,33 | 17,01 | 17,04 | -0,53% | - |
| 17.10.2024 | 17,04 | 17,28 | 17,02 | 17,13 | 0,47% | - |
| 16.10.2024 | 17,10 | 17,25 | 16,97 | 17,05 | -0,32% | - |
| 15.10.2024 | 17,22 | 17,35 | 17,08 | 17,11 | -0,58% | - |
| 14.10.2024 | 17,25 | 17,31 | 16,99 | 17,21 | -0,32% | - |
| 11.10.2024 | 17,12 | 17,35 | 16,96 | 17,26 | 0,82% | - |
| 10.10.2024 | 17,89 | 17,89 | 16,90 | 17,12 | -4,30% | - |
| 09.10.2024 | 18,11 | 18,11 | 17,79 | 17,89 | -1,16% | - |
| 08.10.2024 | 17,96 | 18,11 | 17,81 | 18,10 | 0,58% | - |
| 07.10.2024 | 18,55 | 18,55 | 17,86 | 18,00 | -2,97% | - |
| 04.10.2024 | 18,38 | 18,66 | 18,22 | 18,55 | 1,04% | - |
| 03.10.2024 | 18,15 | 18,44 | 18,00 | 18,36 | 0,82% | - |
| 02.10.2024 | 17,92 | 18,30 | 17,76 | 18,21 | 1,62% | - |
| 01.10.2024 | 17,91 | 18,44 | 17,76 | 17,92 | 0,03% | - |
| 30.09.2024 | 17,97 | 18,01 | 17,62 | 17,91 | -0,08% | - |
| 27.09.2024 | 17,84 | 18,09 | 17,77 | 17,93 | 0,48% | - |
| 26.09.2024 | 17,35 | 18,00 | 17,35 | 17,84 | 3,06% | - |
| 25.09.2024 | 17,39 | 17,75 | 17,00 | 17,31 | -0,66% | - |
| 24.09.2024 | 17,38 | 17,53 | 17,17 | 17,43 | 0,32% | - |
| 23.09.2024 | 17,20 | 17,39 | 16,99 | 17,37 | 1,16% | - |
| 20.09.2024 | 17,43 | 17,56 | 17,07 | 17,17 | -1,55% | - |
| 19.09.2024 | 17,27 | 17,90 | 17,26 | 17,44 | 1,28% | - |
| 18.09.2024 | 17,21 | 17,38 | 17,05 | 17,22 | 0,09% | - |
| 17.09.2024 | 17,00 | 17,35 | 16,98 | 17,21 | 1,30% | - |
| 16.09.2024 | 16,83 | 17,00 | 16,75 | 16,99 | 1,04% | - |
| 13.09.2024 | 16,55 | 16,92 | 16,54 | 16,81 | 1,63% | - |
| 12.09.2024 | 16,34 | 16,58 | 16,26 | 16,54 | 1,16% | - |
| 11.09.2024 | 16,24 | 16,46 | 16,00 | 16,35 | 0,55% | - |
| 10.09.2024 | 16,25 | 16,54 | 16,13 | 16,26 | 0,00% | - |
| 09.09.2024 | 16,32 | 16,35 | 16,16 | 16,26 | -0,03% | - |
| 06.09.2024 | 16,72 | 16,74 | 16,26 | 16,27 | -2,75% | - |
| 05.09.2024 | 16,70 | 16,91 | 16,52 | 16,73 | 0,12% | - |
| 04.09.2024 | 16,66 | 16,83 | 16,51 | 16,71 | -0,06% | - |
| 03.09.2024 | 17,17 | 17,18 | 16,64 | 16,72 | -2,62% | - |
| 02.09.2024 | 17,65 | 17,68 | 17,14 | 17,17 | -2,80% | - |
| 30.08.2024 | 17,52 | 17,91 | 17,50 | 17,66 | 0,86% | - |
| 29.08.2024 | 17,97 | 18,14 | 17,48 | 17,51 | -2,61% | - |
| 28.08.2024 | 17,79 | 18,08 | 17,79 | 17,98 | 1,07% | - |
| 27.08.2024 | 18,28 | 18,42 | 17,76 | 17,79 | -2,55% | - |
| 26.08.2024 | 18,10 | 18,32 | 18,05 | 18,26 | 0,75% | - |
| 23.08.2024 | 17,45 | 18,20 | 17,43 | 18,12 | 3,87% | - |
| 22.08.2024 | 17,46 | 17,49 | 17,34 | 17,45 | -0,14% | - |
| 21.08.2024 | 17,86 | 17,91 | 17,34 | 17,47 | -2,16% | - |
| 20.08.2024 | 18,38 | 18,39 | 17,64 | 17,86 | -2,83% | - |
| 19.08.2024 | 17,70 | 18,39 | 17,69 | 18,38 | 3,78% | - |
| 16.08.2024 | 17,59 | 17,83 | 17,55 | 17,71 | 0,63% | - |
| 15.08.2024 | 17,65 | 17,83 | 17,50 | 17,60 | -0,34% | - |
| 14.08.2024 | 17,51 | 17,73 | 17,47 | 17,66 | 0,86% | - |
| 13.08.2024 | 17,51 | 17,62 | 17,26 | 17,51 | 0,11% | - |
| 12.08.2024 | 17,77 | 17,83 | 17,47 | 17,49 | -1,35% | - |
| 09.08.2024 | 17,59 | 17,99 | 17,52 | 17,73 | 0,68% | - |
| 08.08.2024 | 17,70 | 17,77 | 17,35 | 17,61 | -0,25% | - |
| 07.08.2024 | 17,18 | 17,88 | 17,18 | 17,65 | 2,83% | - |
| 06.08.2024 | 17,25 | 17,58 | 16,71 | 17,17 | -0,64% | - |
| 05.08.2024 | 17,46 | 17,57 | 16,39 | 17,28 | -1,73% | - |