73,200€
-0,81%
Echtzeit-Aktienkurs JENSEN-GROUP N.V.
Bid:
Ask:
Aktienkurse zur JENSEN-GROUP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 73,80 | 73,80 | 72,80 | 73,20 | -0,81% | 28,00 |
| 19.10.2026 | 73,80 | 73,90 | 73,30 | 73,80 | 0,54% | 27,00 |
| 16.10.2026 | 73,60 | 74,50 | 73,30 | 73,40 | -0,81% | 220,00 |
| 15.10.2026 | 73,60 | 74,00 | 73,60 | 74,00 | 0,00% | - |
| 14.10.2026 | 74,60 | 75,70 | 74,00 | 74,00 | -1,33% | - |
| 13.10.2026 | 75,40 | 75,40 | 74,80 | 75,00 | 0,00% | 27,00 |
| 12.10.2026 | 74,20 | 75,70 | 74,20 | 75,00 | 1,35% | 14,00 |
| 09.10.2026 | 74,20 | 74,70 | 74,00 | 74,00 | 0,00% | - |
| 08.10.2026 | 74,20 | 74,40 | 73,90 | 74,00 | 0,27% | - |
| 07.10.2026 | 75,60 | 75,60 | 73,80 | 73,80 | -1,86% | 392,00 |
| 06.10.2026 | 74,40 | 75,90 | 74,40 | 75,20 | 0,53% | 27,00 |
| 05.10.2026 | 74,60 | 74,80 | 73,60 | 74,80 | 0,81% | 27,00 |
| 02.10.2026 | 74,80 | 74,90 | 74,20 | 74,20 | -0,27% | - |
| 01.10.2026 | 76,20 | 76,20 | 74,40 | 74,40 | -2,36% | - |
| 30.09.2026 | 76,60 | 76,60 | 75,90 | 76,20 | 0,00% | 140,00 |
| 29.09.2026 | 77,20 | 77,30 | 76,20 | 76,20 | -0,78% | 13,00 |
| 28.09.2026 | 77,00 | 77,80 | 76,70 | 76,80 | -0,78% | 15,00 |
| 25.09.2026 | 76,00 | 77,40 | 76,00 | 77,40 | 1,31% | 192,00 |
| 24.09.2026 | 77,00 | 77,10 | 76,10 | 76,40 | -0,78% | 48,00 |
| 23.09.2026 | 76,60 | 77,00 | 76,00 | 77,00 | 0,26% | 56,00 |
| 22.09.2026 | 74,80 | 77,20 | 74,80 | 76,80 | 2,13% | - |
| 21.09.2026 | 75,60 | 75,70 | 74,80 | 75,20 | -0,27% | 353,00 |
| 18.09.2026 | 75,60 | 75,90 | 74,60 | 75,40 | -0,79% | 28,00 |
| 17.09.2026 | 75,20 | 76,10 | 75,20 | 76,00 | 0,53% | - |
| 16.09.2026 | 75,00 | 75,70 | 74,90 | 75,60 | 0,53% | - |
| 15.09.2026 | 74,40 | 75,60 | 74,40 | 75,20 | 1,62% | 30,00 |
| 14.09.2026 | 74,20 | 74,80 | 74,00 | 74,00 | -0,80% | 443,00 |
| 11.09.2026 | 72,40 | 75,00 | 72,40 | 74,60 | 2,75% | - |
| 10.09.2026 | 75,00 | 75,20 | 72,40 | 72,60 | -3,71% | 35,00 |
| 09.09.2026 | 74,50 | 75,70 | 74,30 | 75,40 | 0,53% | 414,00 |
| 08.09.2026 | 75,40 | 75,90 | 74,50 | 75,00 | -0,79% | 49,00 |
| 07.09.2026 | 75,20 | 76,30 | 75,20 | 75,60 | 0,00% | 290,00 |
| 04.09.2026 | 73,80 | 75,70 | 73,80 | 75,60 | 1,89% | - |
| 03.09.2026 | 73,20 | 74,20 | 73,10 | 74,20 | 0,82% | 27,00 |
| 02.09.2026 | 74,20 | 74,20 | 73,10 | 73,60 | -0,54% | 90,00 |
| 01.09.2026 | 75,20 | 75,20 | 73,40 | 74,00 | -1,07% | 98,00 |
| 31.08.2026 | 74,40 | 75,20 | 74,20 | 74,80 | 0,27% | 500,00 |
| 28.08.2026 | 74,20 | 75,20 | 73,60 | 74,60 | 0,81% | 1.072,00 |
| 27.08.2026 | 73,40 | 74,40 | 73,10 | 74,00 | 0,27% | - |
| 26.08.2026 | 73,60 | 74,50 | 73,00 | 73,80 | 0,27% | - |
| 25.08.2026 | 70,40 | 74,60 | 70,40 | 73,60 | 4,25% | 200,00 |
| 24.08.2026 | 68,00 | 71,40 | 68,00 | 70,60 | 4,44% | - |
| 21.08.2026 | 68,80 | 68,90 | 67,40 | 67,60 | -1,17% | 380,00 |
| 20.08.2026 | 68,80 | 70,60 | 68,40 | 68,40 | -1,16% | 362,00 |
| 19.08.2026 | 69,40 | 69,40 | 67,70 | 69,20 | -1,14% | 14,00 |
| 05.05.2026 | 68,20 | 70,50 | 68,00 | 70,00 | 2,94% | - |
| 04.05.2026 | 68,80 | 69,10 | 67,40 | 68,00 | -1,16% | 1.275,00 |
| 30.04.2026 | 68,80 | 69,50 | 67,60 | 68,80 | -0,29% | - |
| 29.04.2026 | 70,20 | 72,50 | 68,80 | 69,00 | -1,71% | 528,00 |
| 28.04.2026 | 70,00 | 70,60 | 70,00 | 70,20 | 0,00% | - |
| 27.04.2026 | 70,00 | 71,00 | 69,20 | 70,20 | 0,00% | - |
| 24.04.2026 | 70,20 | 71,50 | 70,00 | 70,20 | 0,29% | - |
| 23.04.2026 | 70,40 | 71,10 | 69,60 | 70,00 | -0,57% | 1.461,00 |
| 22.04.2026 | 70,80 | 71,60 | 69,60 | 70,40 | -0,28% | - |
| 21.04.2026 | 71,60 | 71,90 | 70,60 | 70,60 | -1,67% | 43,00 |
| 20.04.2026 | 70,40 | 71,80 | 69,50 | 71,80 | 1,13% | 28,00 |
| 17.04.2026 | 68,80 | 71,20 | 68,80 | 71,00 | 2,60% | - |
| 16.04.2026 | 70,80 | 70,80 | 68,70 | 69,20 | -2,26% | - |
| 15.04.2026 | 70,00 | 71,70 | 70,00 | 70,80 | 0,28% | - |
| 14.04.2026 | 69,80 | 71,20 | 69,00 | 70,60 | 0,86% | 14,00 |
| 13.04.2026 | 68,40 | 70,00 | 68,40 | 70,00 | 1,45% | 46,00 |
| 10.04.2026 | 68,40 | 69,60 | 68,00 | 69,00 | 0,88% | - |
| 09.04.2026 | 68,80 | 69,50 | 68,20 | 68,40 | -0,87% | - |
| 08.04.2026 | 67,20 | 69,90 | 65,20 | 69,00 | 5,18% | 87,00 |
| 07.04.2026 | 66,40 | 67,00 | 65,00 | 65,60 | -1,20% | 29,00 |
| 02.04.2026 | 66,20 | 67,20 | 65,30 | 66,40 | -1,19% | - |
| 01.04.2026 | 64,60 | 67,40 | 63,40 | 67,20 | 5,00% | - |
| 31.03.2026 | 63,80 | 64,20 | 62,70 | 64,00 | 0,95% | - |
| 30.03.2026 | 63,40 | 64,20 | 61,60 | 63,40 | 0,32% | 93,00 |
| 27.03.2026 | 64,20 | 64,60 | 63,20 | 63,20 | -1,25% | 1.700,00 |
| 26.03.2026 | 65,20 | 66,30 | 63,80 | 64,00 | -1,84% | 710,00 |
| 25.03.2026 | 64,80 | 66,40 | 64,80 | 65,20 | 0,31% | - |
| 24.03.2026 | 67,80 | 68,20 | 64,10 | 65,00 | -4,69% | 480,00 |
| 23.03.2026 | 68,00 | 69,00 | 65,10 | 68,20 | -0,58% | 888,00 |
| 20.03.2026 | 71,40 | 71,60 | 68,40 | 68,60 | -3,92% | 6.705,00 |
| 19.03.2026 | 73,00 | 73,00 | 70,80 | 71,40 | -1,38% | - |
| 18.03.2026 | 70,60 | 73,40 | 70,00 | 72,40 | 2,84% | 900,00 |
| 17.03.2026 | 69,80 | 71,20 | 69,80 | 70,40 | 0,28% | 728,00 |
| 16.03.2026 | 71,40 | 71,60 | 70,00 | 70,20 | -1,40% | 15,00 |
| 13.03.2026 | 72,20 | 72,40 | 71,20 | 71,20 | -1,39% | - |
| 12.03.2026 | 71,80 | 72,90 | 71,80 | 72,20 | 0,00% | 336,00 |
| 11.03.2026 | 69,60 | 72,40 | 69,20 | 72,20 | 4,03% | 315,00 |
| 10.03.2026 | 68,60 | 70,00 | 68,50 | 69,40 | 0,87% | - |
| 09.03.2026 | 67,80 | 69,00 | 66,30 | 68,80 | -0,58% | 405,00 |
| 06.03.2026 | 67,10 | 69,70 | 66,90 | 69,20 | 4,22% | 1.832,00 |
| 05.03.2026 | 65,60 | 66,60 | 65,10 | 66,40 | 0,61% | 565,00 |
| 04.03.2026 | 64,40 | 66,20 | 63,90 | 66,00 | 1,38% | - |
| 03.03.2026 | 66,20 | 66,40 | 63,00 | 65,10 | -2,25% | 36,00 |
| 02.03.2026 | 66,40 | 67,40 | 65,60 | 66,60 | -0,60% | 13,00 |
| 27.02.2026 | 65,40 | 68,10 | 65,10 | 67,00 | 2,45% | 310,00 |
| 26.02.2026 | 65,00 | 65,50 | 63,70 | 65,40 | 0,31% | - |
| 25.02.2026 | 63,60 | 65,40 | 63,40 | 65,20 | 2,19% | 200,00 |
| 24.02.2026 | 63,00 | 63,80 | 61,70 | 63,80 | 0,95% | 242,00 |
| 23.02.2026 | 63,00 | 63,30 | 62,60 | 63,20 | 0,00% | 15,00 |
| 20.02.2026 | 62,60 | 63,60 | 62,60 | 63,20 | 0,64% | - |
| 19.02.2026 | 64,00 | 64,00 | 62,60 | 62,80 | -1,88% | 153,00 |
| 18.02.2026 | 63,80 | 64,40 | 63,20 | 64,00 | 0,00% | 440,00 |
| 17.02.2026 | 63,80 | 64,00 | 63,50 | 64,00 | -0,31% | 450,00 |
| 16.02.2026 | 63,00 | 64,20 | 62,90 | 64,20 | 1,90% | 15,00 |
| 13.02.2026 | 62,60 | 63,30 | 62,60 | 63,00 | 0,64% | 87,00 |