12,415€
-1,00%
Echtzeit-Aktienkurs JM AB
Bid:
Ask:
Aktienkurse zur JM AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 12,51 | 12,63 | 12,38 | 12,42 | -1,00% | - |
| 16.07.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 0,32% | - |
| 15.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,12% | - |
| 14.07.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -10,07% | - |
| 11.07.2025 | 13,61 | 13,61 | 13,61 | 13,61 | -0,95% | - |
| 10.07.2025 | 13,43 | 13,74 | 13,43 | 13,74 | 4,65% | 52,00 |
| 09.07.2025 | 13,13 | 13,13 | 13,13 | 13,13 | -0,91% | - |
| 08.07.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,08% | - |
| 07.07.2025 | 13,69 | 13,69 | 13,24 | 13,24 | -3,00% | 20,00 |
| 04.07.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,74% | - |
| 03.07.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -0,37% | - |
| 02.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,97% | - |
| 01.07.2025 | 13,47 | 13,47 | 13,47 | 13,47 | -1,03% | - |
| 30.06.2025 | 13,55 | 13,61 | 13,55 | 13,61 | 3,18% | 25,00 |
| 27.06.2025 | 13,19 | 13,19 | 13,19 | 13,19 | -0,60% | - |
| 26.06.2025 | 13,27 | 13,27 | 13,27 | 13,27 | -1,63% | - |
| 25.06.2025 | 13,49 | 13,49 | 13,49 | 13,49 | -0,59% | - |
| 24.06.2025 | 13,33 | 13,57 | 13,33 | 13,57 | 4,71% | 48,00 |
| 23.06.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -0,77% | - |
| 20.06.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -1,88% | - |
| 19.06.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -0,97% | - |
| 18.06.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -1,54% | - |
| 17.06.2025 | 13,62 | 13,65 | 13,62 | 13,65 | 4,68% | 7,00 |
| 16.06.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -1,36% | - |
| 13.06.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -0,08% | - |
| 12.06.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -2,65% | - |
| 11.06.2025 | 13,29 | 13,59 | 13,29 | 13,59 | 4,22% | 200,00 |
| 10.06.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 1,16% | - |
| 09.06.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -0,15% | - |
| 06.06.2025 | 12,91 | 12,91 | 12,91 | 12,91 | 0,16% | - |
| 05.06.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -0,08% | - |
| 04.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,90% | - |
| 03.06.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -2,45% | - |
| 02.06.2025 | 13,36 | 13,48 | 13,36 | 13,48 | -0,88% | 2,00 |
| 30.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 29.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,12% | - |
| 28.05.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -1,82% | - |
| 27.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,37% | - |
| 26.05.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -0,29% | - |
| 23.05.2025 | 13,69 | 13,69 | 13,69 | 13,69 | -2,49% | - |
| 22.05.2025 | 14,23 | 14,23 | 14,04 | 14,04 | -2,16% | 5,00 |
| 21.05.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 1,06% | - |
| 20.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,56% | - |
| 19.05.2025 | 14,28 | 14,28 | 14,28 | 14,28 | -0,07% | - |
| 16.05.2025 | 14,29 | 14,29 | 14,29 | 14,29 | 0,56% | - |
| 15.05.2025 | 14,21 | 14,21 | 14,21 | 14,21 | -0,84% | - |
| 14.05.2025 | 14,33 | 14,33 | 14,33 | 14,33 | 1,13% | - |
| 13.05.2025 | 14,17 | 14,17 | 14,17 | 14,17 | 0,93% | - |
| 12.05.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 1,74% | - |
| 06.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,02% | - |
| 22.04.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 14,41% | - |
| 09.04.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -25,88% | - |
| 08.11.2024 | 16,11 | 16,11 | 16,11 | 16,11 | 1,77% | - |
| 07.11.2024 | 15,83 | 15,83 | 15,83 | 15,83 | 0,83% | - |
| 06.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,07% | - |
| 05.11.2024 | 15,87 | 15,87 | 15,87 | 15,87 | 2,78% | - |
| 30.10.2024 | 15,44 | 15,44 | 15,44 | 15,44 | 0,00% | - |
| 28.10.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -0,13% | - |
| 25.10.2024 | 15,46 | 15,46 | 15,46 | 15,46 | 0,78% | - |
| 24.10.2024 | 15,34 | 15,34 | 15,34 | 15,34 | 0,07% | - |
| 23.10.2024 | 15,33 | 15,33 | 15,33 | 15,33 | -3,71% | - |
| 22.10.2024 | 15,92 | 15,92 | 15,92 | 15,92 | -7,44% | - |
| 18.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,24% | - |
| 17.10.2024 | 16,99 | 16,99 | 16,99 | 16,99 | 0,24% | - |
| 16.10.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -0,64% | - |
| 14.10.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -3,83% | - |
| 09.10.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -0,67% | - |
| 08.10.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -0,11% | - |
| 07.10.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 4,07% | - |
| 17.09.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 2,51% | - |
| 16.09.2024 | 16,76 | 16,76 | 16,76 | 16,76 | 0,96% | - |
| 13.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,97% | - |
| 12.09.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -0,25% | - |
| 11.09.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -0,12% | - |
| 10.09.2024 | 16,34 | 16,34 | 16,34 | 16,34 | 1,30% | - |
| 09.09.2024 | 16,13 | 16,13 | 16,13 | 16,13 | -1,04% | - |
| 06.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,27% | - |
| 05.09.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -1,67% | - |
| 03.09.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -2,67% | - |
| 02.09.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -3,42% | - |
| 28.08.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -1,43% | - |
| 27.08.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 0,55% | - |
| 26.08.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 3,27% | - |
| 23.08.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -1,63% | - |
| 21.08.2024 | 17,74 | 17,74 | 17,74 | 17,74 | 0,23% | - |
| 20.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,17% | - |
| 19.08.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 1,32% | - |
| 16.08.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -0,23% | - |
| 14.08.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 1,16% | - |
| 13.08.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -1,54% | - |
| 12.08.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -1,52% | - |
| 09.08.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 3,01% | - |
| 08.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,97% | - |
| 07.08.2024 | 17,47 | 17,47 | 17,47 | 17,47 | 2,04% | - |
| 06.08.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 1,48% | - |
| 05.08.2024 | 16,87 | 16,87 | 16,87 | 16,87 | -2,32% | - |
| 03.08.2024 | 17,27 | 17,27 | 17,27 | 17,27 | -2,76% | - |
| 01.08.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -1,22% | - |
| 31.07.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -0,17% | - |
| 30.07.2024 | 18,01 | 18,01 | 18,01 | 18,01 | 0,22% | - |