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 |
|---|---|---|---|---|---|---|
| 15.12.2021 | 46,51 | 46,51 | 46,51 | 46,51 | -0,96% | - |
| 14.12.2021 | 46,96 | 46,96 | 46,96 | 46,96 | 0,00% | - |
| 06.12.2021 | 46,96 | 46,96 | 46,96 | 46,96 | 0,00% | - |
| 02.12.2021 | 46,96 | 46,96 | 46,96 | 46,96 | -0,05% | - |
| 25.11.2021 | 46,98 | 46,98 | 46,98 | 46,98 | 10,53% | - |
| 24.11.2021 | 42,51 | 42,51 | 42,51 | 42,51 | -9,57% | - |
| 23.11.2021 | 47,01 | 47,01 | 47,01 | 47,01 | 4,44% | - |
| 19.11.2021 | 45,01 | 45,01 | 45,01 | 45,01 | 0,00% | - |
| 18.11.2021 | 45,01 | 45,01 | 45,01 | 45,01 | -10,35% | - |
| 12.11.2021 | 50,20 | 50,20 | 50,20 | 50,20 | 0,00% | - |
| 09.11.2021 | 50,20 | 50,20 | 50,20 | 50,20 | 0,19% | - |
| 29.10.2021 | 50,11 | 50,11 | 50,01 | 50,11 | -6,61% | - |
| 26.08.2021 | 53,65 | 53,65 | 53,65 | 53,65 | 0,00% | - |
| 24.08.2021 | 53,65 | 53,65 | 53,65 | 53,65 | 0,00% | - |
| 23.08.2021 | 53,65 | 53,65 | 53,65 | 53,65 | 0,00% | - |
| 19.08.2021 | 53,65 | 53,65 | 53,65 | 53,65 | 0,00% | - |
| 17.08.2021 | 53,65 | 53,65 | 53,65 | 53,65 | -0,09% | - |
| 12.08.2021 | 53,70 | 53,75 | 53,55 | 53,70 | 1,61% | - |
| 11.08.2021 | 52,85 | 52,85 | 52,85 | 52,85 | 0,66% | - |
| 10.08.2021 | 52,41 | 52,51 | 52,41 | 52,51 | 1,55% | - |
| 09.08.2021 | 51,80 | 51,85 | 51,70 | 51,71 | 1,18% | - |
| 06.08.2021 | 51,15 | 51,20 | 51,10 | 51,10 | -0,59% | - |
| 05.08.2021 | 51,41 | 51,41 | 51,41 | 51,41 | 0,00% | - |
| 04.08.2021 | 51,41 | 51,41 | 51,41 | 51,41 | 0,00% | - |
| 03.08.2021 | 51,41 | 51,50 | 51,41 | 51,41 | -0,10% | - |
| 02.08.2021 | 51,51 | 51,51 | 51,46 | 51,46 | 6,96% | - |
| 27.07.2021 | 48,11 | 48,11 | 48,11 | 48,11 | 0,00% | - |
| 21.07.2021 | 48,11 | 48,11 | 48,11 | 48,11 | inf% | - |
| 14.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 09.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 06.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 25.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 24.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 18.06.2021 | 55,60 | 55,60 | 55,60 | 55,60 | 0,00% | - |
| 16.06.2021 | 55,60 | 55,60 | 55,60 | 55,60 | 0,00% | - |
| 15.06.2021 | 55,60 | 55,60 | 55,60 | 55,60 | 0,00% | - |
| 14.06.2021 | 55,60 | 55,60 | 55,60 | 55,60 | 6,91% | - |
| 18.05.2021 | 52,01 | 52,01 | 52,01 | 52,01 | inf% | - |
| 28.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 15.03.2021 | 52,70 | 52,70 | 52,70 | 52,70 | -1,87% | - |
| 11.03.2021 | 53,05 | 53,71 | 53,05 | 53,71 | 1,23% | - |
| 10.03.2021 | 53,41 | 53,41 | 52,15 | 53,05 | 0,19% | - |
| 09.03.2021 | 52,05 | 53,00 | 52,00 | 52,95 | 2,72% | - |
| 08.03.2021 | 51,75 | 51,95 | 51,50 | 51,55 | 0,59% | - |
| 05.03.2021 | 51,41 | 51,65 | 51,10 | 51,25 | 0,09% | - |
| 04.03.2021 | 50,55 | 51,21 | 50,45 | 51,21 | -1,34% | - |
| 03.03.2021 | 51,45 | 51,90 | 51,00 | 51,90 | 3,80% | - |
| 02.03.2021 | 50,30 | 50,30 | 50,00 | 50,00 | 1,06% | - |
| 01.03.2021 | 49,86 | 49,86 | 49,20 | 49,48 | -0,91% | - |
| 25.02.2021 | 50,01 | 50,01 | 49,53 | 49,93 | 4,73% | - |
| 24.02.2021 | 46,83 | 47,73 | 46,83 | 47,68 | 1,82% | - |
| 22.02.2021 | 46,75 | 46,83 | 46,58 | 46,83 | 0,27% | - |
| 19.02.2021 | 46,01 | 46,70 | 45,75 | 46,70 | -0,32% | - |
| 18.02.2021 | 47,53 | 47,53 | 46,40 | 46,85 | -1,32% | - |
| 17.02.2021 | 47,03 | 47,55 | 47,03 | 47,48 | -0,05% | - |
| 16.02.2021 | 47,00 | 47,50 | 47,00 | 47,50 | 1,12% | - |
| 15.02.2021 | 46,68 | 47,05 | 46,68 | 46,98 | 1,02% | - |
| 12.02.2021 | 46,80 | 46,80 | 46,48 | 46,50 | -1,06% | - |
| 11.02.2021 | 47,11 | 47,30 | 47,00 | 47,00 | 0,85% | - |
| 10.02.2021 | 46,63 | 46,81 | 46,55 | 46,61 | 0,82% | - |
| 09.02.2021 | 46,88 | 46,90 | 46,23 | 46,23 | -2,17% | - |
| 08.02.2021 | 47,81 | 47,81 | 47,01 | 47,25 | -1,16% | - |
| 05.02.2021 | 45,75 | 47,81 | 45,75 | 47,81 | 8,64% | - |
| 04.02.2021 | 44,01 | 44,01 | 44,01 | 44,01 | 1,86% | - |
| 03.02.2021 | 43,26 | 43,26 | 43,18 | 43,20 | 17,95% | - |
| 16.11.2020 | 36,60 | 38,03 | 36,43 | 36,63 | 25,00% | - |
| 13.11.2020 | 35,68 | 38,53 | 29,23 | 29,30 | -19,12% | - |
| 12.11.2020 | 34,75 | 38,15 | 26,25 | 36,23 | 1,40% | - |
| 11.11.2020 | 34,73 | 36,15 | 25,47 | 35,73 | 0,28% | - |
| 10.11.2020 | 34,75 | 36,35 | 25,52 | 35,63 | 0,14% | - |
| 09.11.2020 | 34,30 | 36,03 | 25,47 | 35,58 | 7,48% | - |
| 29.09.2020 | 33,15 | 34,08 | 24,32 | 33,10 | -0,08% | - |
| 28.09.2020 | 33,28 | 34,30 | 32,45 | 33,13 | 0,84% | - |
| 25.09.2020 | 32,45 | 33,85 | 24,10 | 32,85 | 3,14% | - |
| 24.09.2020 | 31,80 | 33,58 | 24,92 | 31,85 | -1,24% | - |
| 23.09.2020 | 31,60 | 33,15 | 31,03 | 32,25 | 2,54% | - |
| 22.09.2020 | 23,75 | 32,53 | 23,47 | 31,45 | -0,94% | - |
| 21.09.2020 | 32,78 | 32,78 | 23,32 | 31,75 | -3,86% | - |
| 18.09.2020 | 32,08 | 33,55 | 24,15 | 33,03 | -0,30% | - |
| 17.09.2020 | 32,88 | 33,75 | 25,02 | 33,13 | 1,61% | - |
| 16.09.2020 | 31,80 | 33,30 | 31,33 | 32,60 | 1,16% | - |
| 15.09.2020 | 32,95 | 33,65 | 24,20 | 32,23 | -1,60% | - |
| 14.09.2020 | 32,83 | 34,38 | 24,60 | 32,75 | -1,87% | - |
| 11.09.2020 | 32,98 | 34,53 | 24,32 | 33,38 | -1,11% | - |
| 10.09.2020 | 33,73 | 34,95 | 24,85 | 33,75 | -0,59% | - |
| 09.09.2020 | 33,18 | 35,43 | 24,92 | 33,95 | 3,59% | - |
| 08.09.2020 | 33,60 | 34,58 | 24,22 | 32,78 | -3,53% | - |
| 07.09.2020 | 33,00 | 34,85 | 24,97 | 33,98 | 0,37% | - |
| 04.09.2020 | 24,42 | 34,88 | 24,42 | 33,85 | 0,82% | - |
| 03.09.2020 | 33,98 | 34,98 | 24,75 | 33,58 | -1,18% | - |
| 02.09.2020 | 34,78 | 36,43 | 26,12 | 33,98 | -3,55% | - |
| 01.09.2020 | 34,78 | 37,13 | 26,07 | 35,23 | -0,49% | - |
| 31.08.2020 | 33,95 | 35,63 | 33,95 | 35,40 | 3,13% | - |
| 28.08.2020 | 34,60 | 35,43 | 25,17 | 34,33 | -1,86% | - |
| 27.08.2020 | 35,43 | 35,70 | 34,40 | 34,98 | 0,29% | - |
| 26.08.2020 | 33,88 | 36,48 | 33,25 | 34,88 | 0,65% | - |
| 25.08.2020 | 33,58 | 35,53 | 25,62 | 34,65 | 1,54% | - |
| 24.08.2020 | 33,88 | 35,18 | 33,50 | 34,13 | 0,59% | - |
| 21.08.2020 | 33,78 | 34,53 | 32,93 | 33,93 | 0,59% | - |
| 20.08.2020 | 33,73 | 35,00 | 33,25 | 33,73 | -2,95% | - |