15,685€
-1,32%
Echtzeit-Aktienkurs JM AB
Bid:
Ask:
Aktienkurse zur JM AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,94 | 16,05 | 15,63 | 15,73 | -1,07% | - |
| 04.11.2024 | 15,72 | 16,05 | 15,61 | 15,90 | 0,89% | - |
| 01.11.2024 | 15,46 | 15,90 | 15,42 | 15,76 | 1,88% | - |
| 31.10.2024 | 15,44 | 15,79 | 15,33 | 15,47 | 0,16% | - |
| 30.10.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -1,56% | - |
| 29.10.2024 | 15,96 | 16,08 | 15,64 | 15,69 | 1,59% | - |
| 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 | -5,85% | - |
| 21.10.2024 | 16,96 | 17,27 | 16,89 | 16,91 | -1,69% | - |
| 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 | -1,68% | - |
| 15.10.2024 | 17,22 | 17,35 | 17,11 | 17,24 | 1,06% | - |
| 14.10.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -1,04% | - |
| 11.10.2024 | 17,08 | 17,35 | 16,96 | 17,24 | 0,85% | - |
| 10.10.2024 | 17,86 | 17,86 | 16,90 | 17,10 | -3,64% | - |
| 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 | -3,17% | - |
| 04.10.2024 | 18,40 | 18,66 | 18,23 | 18,47 | 0,49% | - |
| 03.10.2024 | 18,11 | 18,42 | 18,00 | 18,38 | 1,10% | - |
| 02.10.2024 | 17,91 | 18,22 | 17,76 | 18,18 | 1,74% | - |
| 01.10.2024 | 17,94 | 18,44 | 17,76 | 17,87 | -0,14% | - |
| 30.09.2024 | 17,95 | 17,95 | 17,63 | 17,89 | -0,67% | - |
| 27.09.2024 | 17,81 | 18,08 | 17,79 | 18,01 | 1,18% | - |
| 26.09.2024 | 17,57 | 18,00 | 17,34 | 17,80 | 2,74% | - |
| 25.09.2024 | 17,41 | 17,75 | 17,00 | 17,33 | -0,57% | - |
| 24.09.2024 | 17,58 | 17,58 | 17,17 | 17,43 | 0,72% | - |
| 23.09.2024 | 17,22 | 17,39 | 16,99 | 17,30 | 0,96% | - |
| 20.09.2024 | 17,41 | 17,56 | 17,11 | 17,14 | -1,95% | - |
| 19.09.2024 | 17,45 | 17,90 | 17,34 | 17,48 | 1,63% | - |
| 18.09.2024 | 17,27 | 17,28 | 17,05 | 17,20 | 0,09% | - |
| 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 | -2,12% | - |
| 06.09.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -0,06% | - |
| 05.09.2024 | 16,49 | 16,49 | 16,49 | 16,49 | 0,00% | - |
| 04.09.2024 | 16,49 | 16,49 | 16,49 | 16,49 | -2,60% | - |
| 03.09.2024 | 16,93 | 16,93 | 16,93 | 16,93 | -3,04% | - |
| 02.09.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 0,98% | - |
| 30.08.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -2,87% | - |
| 29.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,25% | - |
| 28.08.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -2,55% | - |
| 27.08.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 0,78% | - |
| 26.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 4,01% | - |
| 23.08.2024 | 17,21 | 17,21 | 17,21 | 17,21 | -0,17% | - |
| 22.08.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -2,16% | - |
| 21.08.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -3,03% | - |
| 20.08.2024 | 18,17 | 18,17 | 18,17 | 18,17 | 3,95% | - |
| 19.08.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 0,58% | - |
| 16.08.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -0,29% | - |
| 15.08.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 0,87% | - |
| 14.08.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -0,06% | - |
| 13.08.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -0,97% | - |
| 12.08.2024 | 17,54 | 17,54 | 17,46 | 17,46 | 0,52% | - |
| 09.08.2024 | 17,37 | 17,37 | 17,37 | 17,37 | -0,86% | - |
| 08.08.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 2,82% | - |
| 07.08.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 0,47% | - |
| 06.08.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -1,68% | - |
| 05.08.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,92% | - |
| 02.08.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -1,86% | - |
| 01.08.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -1,17% | - |
| 31.07.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,62% | - |
| 30.07.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 0,90% | - |
| 29.07.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 1,32% | - |
| 26.07.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -0,74% | - |
| 25.07.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -1,62% | - |
| 24.07.2024 | 17,87 | 17,87 | 17,87 | 17,87 | -1,11% | - |
| 23.07.2024 | 18,07 | 18,07 | 18,07 | 18,07 | 0,17% | - |
| 22.07.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -2,38% | - |
| 19.07.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -1,07% | - |
| 18.07.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 0,38% | - |
| 17.07.2024 | 18,61 | 18,61 | 18,61 | 18,61 | -1,64% | - |
| 16.07.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -0,84% | - |
| 15.07.2024 | 18,60 | 19,19 | 18,60 | 19,08 | 2,86% | 200,00 |
| 12.07.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -0,59% | - |
| 11.07.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 4,54% | - |
| 10.07.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 0,85% | - |
| 09.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,73% | - |
| 08.07.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 1,36% | - |
| 05.07.2024 | 17,59 | 17,59 | 17,59 | 17,59 | -2,33% | - |
| 04.07.2024 | 17,86 | 18,01 | 17,86 | 18,01 | 2,45% | 50,00 |
| 03.07.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 1,21% | - |
| 02.07.2024 | 17,37 | 17,37 | 17,37 | 17,37 | 1,40% | - |
| 01.07.2024 | 17,13 | 17,13 | 17,13 | 17,13 | 0,88% | - |
| 28.06.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 0,06% | - |
| 27.06.2024 | 16,97 | 16,97 | 16,97 | 16,97 | -0,59% | - |
| 26.06.2024 | 17,07 | 17,07 | 17,07 | 17,07 | -1,95% | - |
| 25.06.2024 | 17,37 | 17,41 | 17,37 | 17,41 | 1,69% | 13,00 |
| 24.06.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 0,00% | - |
| 21.06.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 2,45% | - |
| 20.06.2024 | 16,71 | 16,71 | 16,71 | 16,71 | -1,71% | - |
| 19.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,23% | - |