80,700€
0,72%
Echtzeit-Aktienkurs Jackson Financial Inc.
Bid:
Ask:
Aktienkurse zur Jackson Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 79,74 | 79,76 | 78,32 | 78,32 | -2,25% | - |
| 06.11.2025 | 81,12 | 81,12 | 80,12 | 80,12 | -7,27% | - |
| 05.11.2025 | 87,32 | 87,42 | 86,40 | 86,40 | 2,52% | - |
| 04.11.2025 | 84,76 | 84,84 | 84,28 | 84,28 | -1,77% | - |
| 03.11.2025 | 86,24 | 86,52 | 85,80 | 85,80 | -0,92% | - |
| 31.10.2025 | 84,28 | 86,60 | 83,38 | 86,60 | 2,41% | - |
| 30.10.2025 | 83,32 | 84,56 | 82,26 | 84,56 | 1,20% | - |
| 29.10.2025 | 83,84 | 83,84 | 83,16 | 83,56 | -0,55% | - |
| 28.10.2025 | 84,46 | 84,46 | 83,60 | 84,02 | -2,14% | - |
| 27.10.2025 | 84,96 | 85,86 | 83,94 | 85,86 | 3,90% | - |
| 24.10.2025 | 83,38 | 83,38 | 82,64 | 82,64 | 1,03% | - |
| 23.10.2025 | 83,28 | 83,28 | 81,80 | 81,80 | -1,04% | - |
| 22.10.2025 | 83,44 | 83,46 | 82,66 | 82,66 | 0,27% | - |
| 21.10.2025 | 83,02 | 83,02 | 82,44 | 82,44 | 1,15% | - |
| 20.10.2025 | 81,84 | 81,84 | 81,50 | 81,50 | 0,72% | - |
| 17.10.2025 | 79,30 | 80,92 | 79,02 | 80,92 | -1,61% | 6,00 |
| 16.10.2025 | 83,12 | 83,24 | 82,24 | 82,24 | -2,17% | - |
| 15.10.2025 | 84,68 | 84,70 | 84,06 | 84,06 | 5,74% | - |
| 14.10.2025 | 80,62 | 80,62 | 79,50 | 79,50 | -1,68% | - |
| 13.10.2025 | 81,50 | 81,70 | 80,86 | 80,86 | -4,56% | - |
| 10.10.2025 | 85,38 | 85,42 | 84,72 | 84,72 | -0,12% | - |
| 09.10.2025 | 85,78 | 85,80 | 84,82 | 84,82 | -0,31% | - |
| 08.10.2025 | 85,62 | 85,62 | 85,08 | 85,08 | -0,33% | - |
| 07.10.2025 | 85,74 | 85,80 | 85,36 | 85,36 | -2,36% | - |
| 06.10.2025 | 87,74 | 87,84 | 87,42 | 87,42 | 3,55% | - |
| 03.10.2025 | 85,50 | 85,50 | 84,42 | 84,42 | 0,07% | - |
| 02.10.2025 | 85,12 | 85,12 | 84,36 | 84,36 | 0,45% | - |
| 01.10.2025 | 84,38 | 84,56 | 83,98 | 83,98 | -1,04% | - |
| 30.09.2025 | 85,72 | 85,72 | 84,86 | 84,86 | -2,14% | - |
| 29.09.2025 | 87,76 | 87,76 | 86,72 | 86,72 | 0,95% | - |
| 26.09.2025 | 86,56 | 86,66 | 85,90 | 85,90 | 2,09% | - |
| 25.09.2025 | 85,98 | 86,12 | 84,14 | 84,14 | -1,38% | - |
| 24.09.2025 | 85,72 | 85,72 | 85,32 | 85,32 | 0,35% | 1,00 |
| 23.09.2025 | 85,84 | 85,94 | 85,02 | 85,02 | 2,06% | - |
| 22.09.2025 | 84,60 | 84,60 | 83,30 | 83,30 | -0,76% | - |
| 19.09.2025 | 84,16 | 84,16 | 83,94 | 83,94 | 4,22% | - |
| 18.09.2025 | 81,28 | 81,28 | 80,54 | 80,54 | 3,82% | - |
| 17.09.2025 | 78,20 | 78,28 | 77,58 | 77,58 | -2,78% | - |
| 16.09.2025 | 81,10 | 81,10 | 79,80 | 79,80 | -2,13% | - |
| 15.09.2025 | 81,84 | 81,84 | 80,80 | 81,54 | -1,24% | 14,00 |
| 12.09.2025 | 83,28 | 83,28 | 82,56 | 82,56 | -1,85% | - |
| 11.09.2025 | 82,87 | 84,73 | 80,12 | 84,12 | 4,47% | - |
| 10.09.2025 | 81,34 | 81,40 | 80,52 | 80,52 | -2,53% | - |
| 09.09.2025 | 81,54 | 83,51 | 79,94 | 82,61 | 1,46% | - |
| 08.09.2025 | 81,44 | 81,77 | 79,35 | 81,42 | -0,78% | - |
| 05.09.2025 | 83,16 | 83,16 | 82,06 | 82,06 | 0,89% | - |
| 04.09.2025 | 81,84 | 81,92 | 81,34 | 81,34 | -0,10% | - |
| 03.09.2025 | 82,16 | 82,38 | 81,42 | 81,42 | -0,80% | 1,00 |
| 02.09.2025 | 83,36 | 83,36 | 82,08 | 82,08 | -1,37% | - |
| 01.09.2025 | 83,18 | 83,26 | 83,18 | 83,22 | 1,31% | - |
| 29.08.2025 | 83,02 | 83,02 | 82,14 | 82,14 | -0,15% | - |
| 28.08.2025 | 83,28 | 83,36 | 82,26 | 82,26 | -0,96% | - |
| 27.08.2025 | 83,80 | 83,92 | 83,06 | 83,06 | 1,29% | - |
| 26.08.2025 | 82,92 | 82,92 | 82,00 | 82,00 | -0,02% | - |
| 25.08.2025 | 82,90 | 83,06 | 82,02 | 82,02 | 1,54% | - |
| 22.08.2025 | 81,28 | 81,44 | 80,78 | 80,78 | 0,27% | - |
| 21.08.2025 | 81,74 | 81,74 | 80,56 | 80,56 | 0,22% | - |
| 20.08.2025 | 81,14 | 81,14 | 80,38 | 80,38 | 2,01% | - |
| 19.08.2025 | 79,44 | 79,44 | 78,80 | 78,80 | 0,92% | - |
| 18.08.2025 | 79,62 | 79,66 | 78,08 | 78,08 | -3,32% | - |
| 15.08.2025 | 82,28 | 82,28 | 80,76 | 80,76 | 0,40% | - |
| 14.08.2025 | 81,40 | 81,52 | 80,44 | 80,44 | 1,64% | - |
| 13.08.2025 | 79,64 | 79,64 | 79,14 | 79,14 | 2,33% | - |
| 12.08.2025 | 77,98 | 78,04 | 77,34 | 77,34 | 1,47% | - |
| 11.08.2025 | 76,88 | 76,88 | 76,22 | 76,22 | 3,06% | - |
| 08.08.2025 | 73,62 | 73,96 | 73,62 | 73,96 | -6,00% | - |
| 07.08.2025 | 79,62 | 79,62 | 78,68 | 78,68 | 6,07% | - |
| 06.08.2025 | 74,04 | 74,18 | 74,04 | 74,18 | 4,24% | - |
| 05.08.2025 | 72,54 | 72,54 | 71,16 | 71,16 | -0,67% | - |
| 04.08.2025 | 71,98 | 72,12 | 71,64 | 71,64 | -1,05% | - |
| 01.08.2025 | 75,40 | 75,40 | 72,40 | 72,40 | -7,01% | - |
| 31.07.2025 | 74,36 | 77,86 | 73,40 | 77,86 | 3,32% | 50,00 |
| 30.07.2025 | 75,46 | 75,46 | 75,34 | 75,36 | 0,67% | - |
| 29.07.2025 | 75,36 | 75,42 | 74,86 | 74,86 | 0,75% | - |
| 28.07.2025 | 74,58 | 74,82 | 74,30 | 74,30 | 1,14% | - |
| 25.07.2025 | 73,72 | 73,72 | 73,46 | 73,46 | -1,21% | - |
| 24.07.2025 | 74,86 | 74,86 | 74,36 | 74,36 | 1,17% | - |
| 23.07.2025 | 74,72 | 74,72 | 73,50 | 73,50 | 0,57% | - |
| 22.07.2025 | 73,78 | 73,82 | 73,08 | 73,08 | -0,60% | - |
| 21.07.2025 | 74,40 | 74,42 | 73,52 | 73,52 | -1,00% | - |
| 18.07.2025 | 75,46 | 75,46 | 74,26 | 74,26 | -1,25% | - |
| 17.07.2025 | 73,60 | 75,20 | 72,78 | 75,20 | 5,44% | 2,00 |
| 16.07.2025 | 71,90 | 72,06 | 71,32 | 71,32 | -2,83% | - |
| 15.07.2025 | 74,54 | 74,54 | 73,40 | 73,40 | 0,88% | - |
| 14.07.2025 | 73,30 | 73,32 | 72,76 | 72,76 | -0,14% | - |
| 11.07.2025 | 74,04 | 74,04 | 72,86 | 72,86 | 1,48% | - |
| 10.07.2025 | 71,96 | 72,00 | 71,80 | 71,80 | -3,99% | - |
| 09.07.2025 | 74,94 | 75,08 | 74,78 | 74,78 | 1,27% | - |
| 08.07.2025 | 74,02 | 74,02 | 73,84 | 73,84 | -0,73% | - |
| 07.07.2025 | 74,44 | 74,50 | 74,38 | 74,38 | 0,27% | - |
| 04.07.2025 | 74,28 | 74,28 | 74,18 | 74,18 | -1,15% | - |
| 03.07.2025 | 73,84 | 75,04 | 73,40 | 75,04 | 0,97% | 115,00 |
| 02.07.2025 | 75,10 | 75,10 | 74,32 | 74,32 | 1,64% | - |
| 01.07.2025 | 74,40 | 74,40 | 73,12 | 73,12 | -2,64% | - |
| 30.06.2025 | 75,74 | 75,78 | 75,10 | 75,10 | 1,21% | - |
| 27.06.2025 | 74,98 | 74,98 | 74,20 | 74,20 | 2,43% | - |
| 26.06.2025 | 73,24 | 73,26 | 72,44 | 72,44 | -1,20% | - |
| 25.06.2025 | 73,74 | 73,86 | 73,32 | 73,32 | 0,49% | - |
| 24.06.2025 | 72,92 | 72,96 | 72,86 | 72,96 | 2,62% | - |
| 23.06.2025 | 72,46 | 72,76 | 71,10 | 71,10 | -2,60% | - |