17,610€
2,62%
Echtzeit-Aktienkurs JM AB
Bid:
Ask:
Aktienkurse zur JM AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 17,20 | 17,79 | 17,20 | 17,71 | 1,52% | - |
| 30.05.2024 | 17,06 | 17,45 | 16,87 | 17,44 | 2,20% | - |
| 29.05.2024 | 17,62 | 17,65 | 17,05 | 17,07 | -3,23% | - |
| 28.05.2024 | 17,52 | 17,97 | 17,52 | 17,64 | 0,77% | - |
| 27.05.2024 | 17,03 | 17,64 | 17,03 | 17,50 | 1,51% | - |
| 24.05.2024 | 17,08 | 17,28 | 16,90 | 17,24 | 0,91% | - |
| 23.05.2024 | 17,65 | 17,89 | 17,05 | 17,09 | -3,06% | - |
| 22.05.2024 | 17,47 | 17,73 | 17,38 | 17,63 | 0,97% | - |
| 21.05.2024 | 17,96 | 18,08 | 17,44 | 17,46 | -2,51% | - |
| 20.05.2024 | 17,87 | 18,06 | 17,77 | 17,91 | 0,17% | - |
| 17.05.2024 | 18,18 | 18,20 | 17,84 | 17,88 | -1,73% | - |
| 16.05.2024 | 18,37 | 18,51 | 18,07 | 18,19 | -0,93% | - |
| 15.05.2024 | 17,73 | 18,43 | 17,69 | 18,36 | 3,79% | - |
| 14.05.2024 | 17,40 | 17,70 | 17,19 | 17,69 | 1,58% | - |
| 13.05.2024 | 17,17 | 17,56 | 17,15 | 17,42 | 1,46% | - |
| 10.05.2024 | 17,15 | 17,48 | 17,13 | 17,17 | 0,06% | - |
| 09.05.2024 | 17,07 | 17,17 | 16,96 | 17,16 | 0,29% | - |
| 08.05.2024 | 17,14 | 17,71 | 16,93 | 17,11 | -0,29% | - |
| 07.05.2024 | 16,80 | 17,29 | 16,78 | 17,16 | 2,05% | - |
| 06.05.2024 | 16,65 | 16,95 | 16,51 | 16,81 | 1,33% | - |
| 03.05.2024 | 16,01 | 16,83 | 15,90 | 16,59 | 3,72% | - |
| 02.05.2024 | 16,10 | 16,35 | 15,86 | 16,00 | 0,19% | - |
| 30.04.2024 | 16,17 | 16,18 | 15,70 | 15,97 | -1,15% | - |
| 29.04.2024 | 15,57 | 16,19 | 15,50 | 16,15 | 3,83% | - |
| 26.04.2024 | 15,42 | 15,78 | 15,41 | 15,56 | 1,14% | - |
| 25.04.2024 | 15,86 | 15,94 | 15,09 | 15,38 | -2,84% | - |
| 24.04.2024 | 16,34 | 16,43 | 15,37 | 15,83 | -3,00% | - |
| 23.04.2024 | 16,85 | 17,28 | 15,99 | 16,32 | -3,03% | - |
| 22.04.2024 | 16,46 | 17,04 | 16,43 | 16,83 | 2,40% | - |
| 19.04.2024 | 16,44 | 16,68 | 16,05 | 16,44 | -2,00% | - |
| 18.04.2024 | 16,50 | 16,82 | 16,36 | 16,77 | 2,22% | - |
| 17.04.2024 | 16,55 | 16,64 | 16,27 | 16,41 | -1,09% | - |
| 16.04.2024 | 16,45 | 16,65 | 16,37 | 16,59 | -0,48% | - |
| 15.04.2024 | 16,88 | 17,24 | 16,57 | 16,67 | -0,71% | - |
| 12.04.2024 | 16,73 | 17,69 | 16,61 | 16,79 | 0,39% | - |
| 11.04.2024 | 17,01 | 17,11 | 16,47 | 16,72 | -1,68% | - |
| 10.04.2024 | 17,58 | 17,78 | 16,82 | 17,01 | -3,13% | - |
| 09.04.2024 | 18,30 | 18,49 | 17,37 | 17,56 | -4,04% | - |
| 08.04.2024 | 17,88 | 18,36 | 17,79 | 18,30 | 2,24% | - |
| 05.04.2024 | 18,00 | 18,36 | 17,89 | 17,90 | -0,42% | - |
| 04.04.2024 | 18,30 | 18,48 | 17,95 | 17,97 | -1,67% | - |
| 03.04.2024 | 18,41 | 18,74 | 18,04 | 18,28 | -0,79% | 1.230,00 |
| 02.04.2024 | 18,87 | 19,11 | 18,32 | 18,42 | -2,54% | - |
| 28.03.2024 | 18,92 | 19,28 | 18,71 | 18,90 | -0,08% | - |
| 27.03.2024 | 18,34 | 19,16 | 18,22 | 18,92 | 3,11% | 198,00 |
| 26.03.2024 | 17,96 | 18,61 | 17,95 | 18,35 | 2,29% | - |
| 25.03.2024 | 17,71 | 18,01 | 17,62 | 17,94 | 1,24% | - |
| 22.03.2024 | 17,69 | 17,75 | 17,38 | 17,72 | -0,03% | - |
| 21.03.2024 | 17,49 | 17,77 | 17,26 | 17,72 | 2,64% | - |
| 20.03.2024 | 17,37 | 17,47 | 17,06 | 17,27 | -0,98% | - |
| 19.03.2024 | 16,76 | 17,49 | 16,76 | 17,44 | 2,62% | - |
| 18.03.2024 | 16,74 | 17,33 | 16,70 | 16,99 | 1,71% | - |
| 15.03.2024 | 16,52 | 16,79 | 16,29 | 16,71 | 0,91% | - |
| 14.03.2024 | 16,23 | 17,29 | 16,19 | 16,56 | 2,10% | - |
| 13.03.2024 | 15,67 | 16,23 | 15,55 | 16,22 | 3,51% | - |
| 12.03.2024 | 15,36 | 15,76 | 15,31 | 15,67 | 2,05% | - |
| 11.03.2024 | 15,55 | 15,70 | 15,30 | 15,35 | -1,32% | - |
| 08.03.2024 | 15,17 | 15,72 | 15,11 | 15,56 | 2,61% | - |
| 07.03.2024 | 14,75 | 15,23 | 14,38 | 15,16 | 2,85% | - |
| 06.03.2024 | 14,50 | 14,76 | 14,46 | 14,74 | 1,73% | 300,00 |
| 05.03.2024 | 14,57 | 14,76 | 14,47 | 14,49 | -0,99% | - |
| 04.03.2024 | 15,00 | 15,05 | 14,57 | 14,64 | -2,50% | 100,00 |
| 01.03.2024 | 14,22 | 15,11 | 14,21 | 15,01 | 5,59% | - |
| 29.02.2024 | 14,30 | 14,50 | 14,09 | 14,22 | -0,49% | - |
| 28.02.2024 | 14,56 | 14,56 | 13,99 | 14,29 | -1,89% | - |
| 27.02.2024 | 14,39 | 14,77 | 14,36 | 14,56 | -0,27% | - |
| 26.02.2024 | 14,74 | 14,76 | 14,31 | 14,60 | -0,98% | - |
| 23.02.2024 | 14,79 | 14,96 | 14,46 | 14,75 | -0,07% | - |
| 22.02.2024 | 14,58 | 14,95 | 14,55 | 14,76 | 1,72% | - |
| 21.02.2024 | 15,14 | 15,21 | 14,49 | 14,51 | -4,13% | - |
| 20.02.2024 | 15,41 | 15,41 | 14,92 | 15,13 | -1,82% | - |
| 19.02.2024 | 15,35 | 15,47 | 15,10 | 15,41 | 0,49% | - |
| 16.02.2024 | 15,39 | 15,56 | 15,22 | 15,34 | -0,36% | - |
| 15.02.2024 | 14,99 | 15,46 | 14,96 | 15,39 | 2,74% | - |
| 14.02.2024 | 14,52 | 15,02 | 14,35 | 14,98 | 3,38% | - |
| 13.02.2024 | 15,03 | 15,18 | 14,43 | 14,49 | -3,72% | - |
| 12.02.2024 | 14,83 | 15,19 | 14,81 | 15,05 | 1,48% | - |
| 09.02.2024 | 14,64 | 15,05 | 14,62 | 14,83 | 1,33% | - |
| 08.02.2024 | 14,27 | 14,71 | 14,10 | 14,64 | 2,56% | - |
| 07.02.2024 | 14,69 | 14,77 | 14,23 | 14,27 | -2,66% | - |
| 06.02.2024 | 14,69 | 14,78 | 14,43 | 14,66 | 0,10% | - |
| 05.02.2024 | 14,60 | 15,43 | 14,59 | 14,65 | 0,31% | 50,00 |
| 02.02.2024 | 14,82 | 15,09 | 14,45 | 14,60 | -1,32% | - |
| 01.02.2024 | 15,27 | 15,44 | 14,67 | 14,80 | -2,15% | - |
| 31.01.2024 | 15,04 | 15,59 | 14,62 | 15,12 | 0,40% | 70,00 |
| 30.01.2024 | 14,60 | 15,46 | 14,00 | 15,06 | 3,29% | - |
| 29.01.2024 | 14,68 | 14,73 | 14,32 | 14,58 | -0,75% | - |
| 26.01.2024 | 14,20 | 14,88 | 14,10 | 14,69 | 1,84% | - |
| 25.01.2024 | 13,82 | 14,55 | 13,79 | 14,43 | 4,42% | - |
| 24.01.2024 | 13,94 | 14,12 | 13,75 | 13,82 | 0,77% | - |
| 23.01.2024 | 13,39 | 13,82 | 13,34 | 13,71 | 2,74% | 135,00 |
| 22.01.2024 | 13,22 | 13,76 | 13,17 | 13,35 | 1,14% | - |
| 19.01.2024 | 14,28 | 14,47 | 12,84 | 13,20 | -7,37% | 100,00 |
| 18.01.2024 | 14,18 | 14,37 | 13,91 | 14,25 | 0,46% | - |
| 17.01.2024 | 14,07 | 14,52 | 13,13 | 14,18 | -1,29% | 500,00 |
| 16.01.2024 | 14,47 | 14,63 | 14,15 | 14,37 | -1,31% | - |
| 15.01.2024 | 15,71 | 15,83 | 14,46 | 14,56 | -7,35% | - |
| 12.01.2024 | 15,53 | 15,96 | 15,22 | 15,71 | 2,61% | - |
| 11.01.2024 | 15,07 | 15,70 | 15,04 | 15,31 | 1,90% | - |
| 10.01.2024 | 15,02 | 15,06 | 14,65 | 15,03 | 0,13% | - |