80,000€
-0,25%
Echtzeit-Aktienkurs JENSEN-GROUP N.V.
Bid:
Ask:
Aktienkurse zur JENSEN-GROUP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 61,60 | 64,00 | 61,60 | 62,60 | 1,29% | 93,00 |
| 11.02.2026 | 61,80 | 62,00 | 61,30 | 61,80 | 0,32% | - |
| 10.02.2026 | 62,00 | 62,40 | 61,60 | 61,60 | -0,96% | 258,00 |
| 09.02.2026 | 61,20 | 62,50 | 61,20 | 62,20 | 1,30% | - |
| 06.02.2026 | 62,40 | 63,00 | 61,20 | 61,40 | -1,60% | 425,00 |
| 05.02.2026 | 62,40 | 62,70 | 61,80 | 62,40 | 0,32% | 290,00 |
| 04.02.2026 | 63,40 | 63,70 | 62,00 | 62,20 | -1,58% | 800,00 |
| 03.02.2026 | 63,20 | 64,00 | 63,00 | 63,20 | -0,32% | - |
| 02.02.2026 | 62,40 | 64,00 | 62,40 | 63,40 | 0,63% | 300,00 |
| 30.01.2026 | 63,20 | 64,00 | 62,80 | 63,00 | -0,32% | - |
| 29.01.2026 | 63,60 | 63,60 | 62,80 | 63,20 | -0,63% | 555,00 |
| 28.01.2026 | 64,00 | 64,00 | 63,30 | 63,60 | 0,00% | 232,00 |
| 27.01.2026 | 63,40 | 63,80 | 62,90 | 63,60 | 0,32% | - |
| 26.01.2026 | 64,40 | 64,40 | 61,50 | 63,40 | -1,55% | - |
| 23.01.2026 | 62,40 | 64,40 | 61,40 | 64,40 | 3,21% | - |
| 22.01.2026 | 60,80 | 62,40 | 60,20 | 62,40 | 2,97% | - |
| 21.01.2026 | 60,20 | 60,60 | 59,40 | 60,60 | 1,00% | - |
| 20.01.2026 | 59,40 | 60,80 | 59,40 | 60,00 | 0,67% | - |
| 19.01.2026 | 59,20 | 60,30 | 59,20 | 59,60 | -1,00% | - |
| 16.01.2026 | 60,20 | 60,80 | 60,20 | 60,20 | -0,33% | - |
| 15.01.2026 | 60,60 | 60,80 | 60,10 | 60,40 | -0,33% | - |
| 14.01.2026 | 61,00 | 61,10 | 59,80 | 60,60 | -0,33% | 14,00 |
| 13.01.2026 | 61,60 | 61,60 | 60,60 | 60,80 | -1,62% | - |
| 12.01.2026 | 62,60 | 62,60 | 61,80 | 61,80 | -1,28% | - |
| 09.01.2026 | 60,20 | 62,60 | 60,10 | 62,60 | 3,64% | - |
| 08.01.2026 | 60,80 | 61,10 | 60,20 | 60,40 | -0,66% | - |
| 07.01.2026 | 60,00 | 61,00 | 59,70 | 60,80 | 1,33% | - |
| 06.01.2026 | 61,40 | 61,40 | 59,60 | 60,00 | -2,28% | 228,00 |
| 05.01.2026 | 59,40 | 61,40 | 59,40 | 61,40 | 3,37% | 240,00 |
| 02.01.2026 | 58,80 | 60,10 | 58,50 | 59,40 | 1,37% | - |
| 30.12.2025 | 58,80 | 59,30 | 58,60 | 58,60 | -0,34% | 560,00 |
| 29.12.2025 | 57,60 | 58,80 | 57,60 | 58,80 | 1,73% | - |
| 23.12.2025 | 57,00 | 58,00 | 57,00 | 57,80 | 1,40% | - |
| 22.12.2025 | 57,60 | 58,10 | 56,60 | 57,00 | -1,04% | - |
| 19.12.2025 | 57,60 | 57,80 | 57,30 | 57,60 | 0,00% | - |
| 18.12.2025 | 56,60 | 58,20 | 56,60 | 57,60 | 1,05% | 40,00 |
| 17.12.2025 | 57,20 | 57,40 | 56,70 | 57,00 | -0,35% | - |
| 16.12.2025 | 58,00 | 58,00 | 57,20 | 57,20 | -1,38% | - |
| 15.12.2025 | 58,00 | 58,00 | 57,50 | 58,00 | 0,00% | - |
| 12.12.2025 | 57,80 | 58,20 | 57,60 | 58,00 | 0,35% | - |
| 11.12.2025 | 57,60 | 57,90 | 57,60 | 57,80 | 0,35% | - |
| 10.12.2025 | 58,20 | 58,20 | 57,60 | 57,60 | -1,03% | 29,00 |
| 09.12.2025 | 59,00 | 59,00 | 57,60 | 58,20 | -1,02% | 1.350,00 |
| 08.12.2025 | 59,60 | 59,60 | 58,50 | 58,80 | -1,01% | 14,00 |
| 05.12.2025 | 58,40 | 59,70 | 58,30 | 59,40 | 1,71% | - |