37,800€
1,34%
Echtzeit-Aktienkurs Jensen-Group N.V.
Bid:
Ask:
Aktienkurse zur Jensen-Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 36,80 | 38,45 | 36,80 | 38,25 | 1,46% | - |
| 16.05.2024 | 37,40 | 38,20 | 37,40 | 37,70 | 0,13% | - |
| 15.05.2024 | 37,65 | 37,85 | 37,35 | 37,65 | -0,66% | - |
| 14.05.2024 | 37,10 | 38,05 | 37,10 | 37,90 | 0,66% | - |
| 13.05.2024 | 36,60 | 37,90 | 36,60 | 37,65 | 1,07% | - |
| 10.05.2024 | 37,60 | 38,00 | 37,25 | 37,25 | -1,46% | - |
| 09.05.2024 | 37,30 | 37,85 | 37,20 | 37,80 | 1,34% | - |
| 08.05.2024 | 37,00 | 37,50 | 37,00 | 37,30 | 0,13% | - |
| 07.05.2024 | 36,40 | 37,60 | 36,40 | 37,25 | 2,34% | - |
| 06.05.2024 | 36,65 | 37,10 | 36,30 | 36,40 | -0,95% | - |
| 03.05.2024 | 36,60 | 37,40 | 36,30 | 36,75 | 0,41% | - |
| 02.05.2024 | 36,50 | 36,70 | 36,40 | 36,60 | -0,27% | - |
| 30.04.2024 | 36,75 | 36,80 | 36,50 | 36,70 | -0,14% | - |
| 29.04.2024 | 36,20 | 36,80 | 36,20 | 36,75 | 0,00% | - |
| 26.04.2024 | 35,90 | 36,80 | 35,90 | 36,75 | -0,27% | - |
| 25.04.2024 | 36,10 | 36,95 | 36,10 | 36,85 | 0,00% | - |
| 24.04.2024 | 36,10 | 36,85 | 36,10 | 36,85 | 1,38% | - |
| 23.04.2024 | 37,00 | 37,10 | 36,20 | 36,35 | -1,76% | - |
| 22.04.2024 | 36,60 | 37,40 | 36,60 | 37,00 | 0,41% | - |
| 19.04.2024 | 36,85 | 37,35 | 36,80 | 36,85 | -1,47% | - |
| 18.04.2024 | 36,40 | 37,40 | 36,40 | 37,40 | 0,54% | - |
| 17.04.2024 | 36,30 | 37,45 | 36,30 | 37,20 | -0,27% | - |
| 16.04.2024 | 37,55 | 37,60 | 36,90 | 37,30 | -1,19% | - |
| 15.04.2024 | 37,70 | 37,80 | 37,50 | 37,75 | 0,13% | - |
| 12.04.2024 | 36,80 | 37,80 | 36,80 | 37,70 | 0,27% | - |
| 11.04.2024 | 38,10 | 38,50 | 37,55 | 37,60 | -1,57% | - |
| 10.04.2024 | 37,90 | 38,20 | 37,60 | 38,20 | 0,92% | - |
| 09.04.2024 | 36,80 | 37,90 | 36,80 | 37,85 | 1,34% | - |
| 08.04.2024 | 37,85 | 38,05 | 37,35 | 37,35 | -0,66% | - |
| 05.04.2024 | 38,45 | 38,45 | 37,50 | 37,60 | -2,34% | - |
| 04.04.2024 | 38,40 | 38,50 | 38,35 | 38,50 | 0,26% | - |
| 03.04.2024 | 38,20 | 38,70 | 38,00 | 38,40 | 0,39% | - |
| 02.04.2024 | 37,10 | 38,50 | 36,90 | 38,25 | 3,10% | - |
| 28.03.2024 | 37,60 | 37,60 | 37,00 | 37,10 | -1,33% | - |
| 27.03.2024 | 37,05 | 37,60 | 37,00 | 37,60 | 1,48% | - |
| 26.03.2024 | 36,95 | 37,15 | 36,90 | 37,05 | 0,41% | - |
| 25.03.2024 | 37,20 | 37,30 | 36,90 | 36,90 | -1,07% | - |
| 22.03.2024 | 37,20 | 38,10 | 37,20 | 37,30 | 0,13% | - |
| 21.03.2024 | 37,10 | 37,75 | 37,10 | 37,25 | -0,13% | - |
| 20.03.2024 | 37,50 | 37,65 | 37,20 | 37,30 | -0,67% | - |
| 19.03.2024 | 37,50 | 37,75 | 37,30 | 37,55 | 0,00% | - |
| 18.03.2024 | 37,55 | 37,65 | 37,00 | 37,55 | 0,13% | - |
| 15.03.2024 | 37,20 | 37,65 | 37,10 | 37,50 | 3,02% | - |
| 14.03.2024 | 37,25 | 37,35 | 36,40 | 36,40 | -2,41% | - |
| 13.03.2024 | 37,05 | 37,60 | 36,85 | 37,30 | 0,81% | - |
| 12.03.2024 | 36,65 | 37,15 | 36,30 | 37,00 | 1,09% | - |
| 11.03.2024 | 36,05 | 36,65 | 36,00 | 36,60 | 1,24% | - |
| 08.03.2024 | 35,40 | 37,30 | 35,40 | 36,15 | 1,97% | - |
| 07.03.2024 | 35,20 | 35,90 | 35,20 | 35,45 | 0,42% | - |
| 06.03.2024 | 34,50 | 35,35 | 34,50 | 35,30 | 1,15% | - |
| 05.03.2024 | 33,90 | 35,05 | 33,90 | 34,90 | 1,31% | - |
| 04.03.2024 | 33,50 | 34,80 | 33,50 | 34,45 | 2,84% | - |
| 01.03.2024 | 33,70 | 33,70 | 33,45 | 33,50 | -0,45% | - |
| 29.02.2024 | 33,30 | 33,70 | 33,30 | 33,65 | 0,00% | - |
| 28.02.2024 | 33,60 | 33,70 | 33,55 | 33,65 | 0,15% | - |
| 27.02.2024 | 33,00 | 33,70 | 33,00 | 33,60 | 0,90% | - |
| 26.02.2024 | 33,40 | 33,45 | 33,30 | 33,30 | -0,15% | - |
| 23.02.2024 | 32,70 | 33,45 | 32,70 | 33,35 | 0,30% | - |
| 22.02.2024 | 32,70 | 33,30 | 32,20 | 33,25 | 1,99% | - |
| 21.02.2024 | 33,00 | 33,15 | 32,60 | 32,60 | -0,91% | - |
| 20.02.2024 | 32,70 | 33,35 | 32,70 | 32,90 | -1,05% | - |
| 19.02.2024 | 32,60 | 33,50 | 32,60 | 33,25 | 0,15% | - |
| 16.02.2024 | 33,10 | 33,50 | 33,10 | 33,20 | -0,45% | - |
| 15.02.2024 | 33,40 | 33,50 | 33,30 | 33,35 | 0,00% | - |
| 14.02.2024 | 32,70 | 33,35 | 32,70 | 33,35 | 0,76% | - |
| 13.02.2024 | 32,80 | 33,25 | 32,80 | 33,10 | 0,15% | - |
| 12.02.2024 | 32,70 | 33,35 | 32,70 | 33,05 | -0,60% | - |
| 09.02.2024 | 33,10 | 33,30 | 33,10 | 33,25 | 0,00% | - |
| 08.02.2024 | 33,45 | 33,50 | 33,15 | 33,25 | -0,60% | - |
| 07.02.2024 | 33,00 | 33,50 | 33,00 | 33,45 | 0,15% | - |
| 06.02.2024 | 33,55 | 33,55 | 33,30 | 33,40 | -0,45% | - |
| 05.02.2024 | 33,35 | 33,55 | 33,20 | 33,55 | 0,15% | - |
| 02.02.2024 | 33,60 | 33,70 | 33,40 | 33,50 | -0,15% | - |
| 01.02.2024 | 33,15 | 33,55 | 32,70 | 33,55 | 0,75% | - |
| 31.01.2024 | 32,40 | 33,60 | 32,40 | 33,30 | 0,15% | - |
| 30.01.2024 | 32,90 | 33,65 | 32,90 | 33,25 | -0,60% | - |
| 29.01.2024 | 32,70 | 33,45 | 32,70 | 33,45 | 0,75% | - |
| 26.01.2024 | 33,50 | 33,50 | 33,20 | 33,20 | -0,45% | - |
| 25.01.2024 | 33,00 | 33,40 | 33,00 | 33,35 | 1,06% | - |
| 24.01.2024 | 33,50 | 33,50 | 33,00 | 33,00 | -1,20% | - |
| 23.01.2024 | 32,80 | 33,45 | 32,80 | 33,40 | 0,45% | - |
| 22.01.2024 | 33,50 | 33,50 | 33,20 | 33,25 | -0,60% | - |
| 19.01.2024 | 33,55 | 33,70 | 33,20 | 33,45 | -0,45% | - |
| 18.01.2024 | 33,00 | 33,75 | 33,00 | 33,60 | 0,30% | - |
| 17.01.2024 | 33,35 | 33,55 | 33,35 | 33,50 | -0,15% | - |
| 16.01.2024 | 33,30 | 33,65 | 33,25 | 33,55 | 0,45% | - |
| 15.01.2024 | 33,60 | 33,60 | 33,35 | 33,40 | -0,15% | - |
| 12.01.2024 | 33,75 | 33,75 | 33,30 | 33,45 | -0,45% | - |
| 11.01.2024 | 33,70 | 33,75 | 33,35 | 33,60 | 0,15% | - |
| 10.01.2024 | 33,35 | 33,55 | 33,25 | 33,55 | 0,15% | - |
| 09.01.2024 | 33,45 | 33,60 | 33,15 | 33,50 | 0,30% | - |
| 08.01.2024 | 33,00 | 33,65 | 33,00 | 33,40 | 0,45% | - |
| 05.01.2024 | 32,60 | 33,45 | 32,60 | 33,25 | 0,30% | - |
| 04.01.2024 | 33,15 | 33,30 | 33,10 | 33,15 | 0,00% | - |
| 03.01.2024 | 33,25 | 33,40 | 33,05 | 33,15 | -0,30% | - |
| 02.01.2024 | 33,55 | 33,65 | 33,20 | 33,25 | -0,60% | - |
| 29.12.2023 | 33,50 | 33,50 | 33,45 | 33,45 | 0,00% | - |
| 28.12.2023 | 33,50 | 33,75 | 33,40 | 33,45 | -0,30% | - |
| 27.12.2023 | 33,70 | 34,20 | 33,55 | 33,55 | -1,47% | - |
| 22.12.2023 | 33,70 | 34,25 | 33,70 | 34,05 | 0,74% | - |