36,400€
0,28%
Echtzeit-Aktienkurs Jensen-Group N.V.
Bid:
Ask:
Aktienkurse zur Jensen-Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 36,30 | 37,10 | 36,30 | 36,40 | 0,28% | - |
| 03.05.2024 | 36,30 | 37,50 | 36,10 | 36,30 | 0,00% | 1.088,00 |
| 02.05.2024 | 36,50 | 37,00 | 36,30 | 36,30 | -0,55% | 1.746,00 |
| 30.04.2024 | 36,50 | 36,60 | 36,50 | 36,50 | 0,00% | 183,00 |
| 29.04.2024 | 37,00 | 37,00 | 36,50 | 36,50 | 0,00% | 114,00 |
| 26.04.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,83% | 200,00 |
| 25.04.2024 | 36,80 | 36,80 | 36,20 | 36,20 | -0,82% | 714,00 |
| 24.04.2024 | 36,50 | 36,50 | 36,40 | 36,50 | 0,00% | 1.411,00 |
| 23.04.2024 | 37,40 | 37,40 | 36,20 | 36,50 | 0,00% | 1.331,00 |
| 22.04.2024 | 37,10 | 37,20 | 36,50 | 36,50 | -1,35% | 1.512,00 |
| 19.04.2024 | 37,50 | 37,50 | 36,70 | 37,00 | 0,54% | 1.494,00 |
| 18.04.2024 | 37,00 | 37,10 | 36,80 | 36,80 | -1,87% | 708,00 |
| 17.04.2024 | 37,70 | 37,70 | 36,80 | 37,50 | 2,18% | 1.035,00 |
| 16.04.2024 | 37,50 | 37,90 | 36,50 | 36,70 | -2,39% | 1.546,00 |
| 15.04.2024 | 37,90 | 37,90 | 37,60 | 37,60 | 0,27% | 219,00 |
| 12.04.2024 | 37,50 | 37,90 | 37,50 | 37,50 | 0,81% | 341,00 |
| 11.04.2024 | 37,40 | 37,90 | 37,20 | 37,20 | -2,36% | 487,00 |
| 10.04.2024 | 38,00 | 38,10 | 38,00 | 38,10 | 1,33% | 250,00 |
| 09.04.2024 | 37,80 | 37,80 | 37,50 | 37,60 | 1,08% | 1.299,00 |
| 08.04.2024 | 37,60 | 38,10 | 37,20 | 37,20 | -1,06% | 2.075,00 |
| 05.04.2024 | 38,20 | 38,60 | 37,50 | 37,60 | -2,08% | 2.587,00 |
| 04.04.2024 | 38,50 | 38,50 | 38,30 | 38,40 | -0,26% | 700,00 |
| 03.04.2024 | 38,50 | 38,60 | 37,90 | 38,50 | 0,00% | 2.163,00 |
| 02.04.2024 | 37,60 | 38,90 | 37,50 | 38,50 | 4,34% | 4.428,00 |
| 28.03.2024 | 37,50 | 38,00 | 36,70 | 36,90 | -1,86% | 2.829,00 |
| 27.03.2024 | 37,20 | 37,60 | 37,10 | 37,60 | 1,62% | 1.220,00 |
| 26.03.2024 | 36,70 | 37,20 | 36,70 | 37,00 | 0,27% | 1.854,00 |
| 25.03.2024 | 37,20 | 37,20 | 36,90 | 36,90 | -0,81% | 736,00 |
| 22.03.2024 | 37,20 | 37,50 | 37,10 | 37,20 | 0,00% | 1.703,00 |
| 21.03.2024 | 37,00 | 37,50 | 37,00 | 37,20 | 0,00% | 617,00 |
| 20.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,80% | 594,00 |
| 19.03.2024 | 37,60 | 38,00 | 37,30 | 37,50 | 0,54% | 3.649,00 |
| 18.03.2024 | 37,60 | 37,60 | 37,30 | 37,30 | 0,00% | 5.812,00 |
| 15.03.2024 | 37,50 | 37,80 | 37,20 | 37,30 | 0,27% | 1.067,00 |
| 14.03.2024 | 37,60 | 37,60 | 36,70 | 37,20 | 0,81% | 1.695,00 |
| 13.03.2024 | 37,20 | 37,70 | 36,90 | 36,90 | -0,27% | 5.122,00 |
| 12.03.2024 | 36,80 | 37,20 | 36,50 | 37,00 | 1,93% | 1.890,00 |
| 11.03.2024 | 36,50 | 36,80 | 35,90 | 36,30 | -0,27% | 5.892,00 |
| 08.03.2024 | 36,20 | 37,10 | 36,00 | 36,40 | 2,82% | 64.094,00 |
| 07.03.2024 | 35,10 | 36,00 | 35,10 | 35,40 | 0,57% | 2.214,00 |
| 06.03.2024 | 35,00 | 35,40 | 34,90 | 35,20 | 0,86% | 2.088,00 |
| 05.03.2024 | 34,50 | 35,10 | 34,50 | 34,90 | 1,16% | 3.311,00 |
| 04.03.2024 | 33,50 | 35,00 | 33,50 | 34,50 | 2,99% | 5.874,00 |
| 01.03.2024 | 33,60 | 33,70 | 33,40 | 33,50 | -0,59% | 2.066,00 |
| 29.02.2024 | 33,70 | 33,70 | 33,40 | 33,70 | 0,00% | 1.015,00 |
| 28.02.2024 | 33,40 | 33,70 | 33,40 | 33,70 | 0,30% | 709,00 |
| 27.02.2024 | 33,20 | 33,60 | 33,20 | 33,60 | 0,60% | 1.412,00 |
| 26.02.2024 | 33,40 | 33,50 | 33,40 | 33,40 | 0,00% | 731,00 |
| 23.02.2024 | 33,00 | 33,40 | 33,00 | 33,40 | 1,21% | 325,00 |
| 22.02.2024 | 32,90 | 33,00 | 32,30 | 33,00 | 2,48% | 1.849,00 |
| 21.02.2024 | 33,00 | 33,00 | 32,20 | 32,20 | -2,42% | 1.517,00 |
| 20.02.2024 | 33,50 | 33,50 | 32,90 | 33,00 | -0,30% | 1.332,00 |
| 19.02.2024 | 33,50 | 33,50 | 33,00 | 33,10 | -1,19% | 335,00 |
| 16.02.2024 | 33,50 | 33,50 | 33,00 | 33,50 | 0,00% | 2.977,00 |
| 15.02.2024 | 33,50 | 33,50 | 33,10 | 33,50 | 0,00% | 168,00 |
| 14.02.2024 | 33,00 | 33,50 | 33,00 | 33,50 | 1,21% | 936,00 |
| 13.02.2024 | 33,20 | 33,20 | 33,10 | 33,10 | -0,30% | 735,00 |
| 12.02.2024 | 33,00 | 33,50 | 33,00 | 33,20 | 0,61% | 719,00 |
| 09.02.2024 | 33,10 | 33,40 | 33,00 | 33,00 | -0,30% | 940,00 |
| 08.02.2024 | 33,60 | 33,60 | 33,10 | 33,10 | -0,30% | 897,00 |
| 07.02.2024 | 33,70 | 33,70 | 33,20 | 33,20 | -0,30% | 296,00 |
| 06.02.2024 | 33,40 | 33,40 | 33,20 | 33,30 | 0,00% | 136,00 |
| 05.02.2024 | 33,20 | 33,60 | 33,20 | 33,30 | 0,00% | 704,00 |
| 02.02.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -1,19% | 4,00 |
| 01.02.2024 | 33,70 | 33,70 | 33,20 | 33,70 | 3,06% | 1.495,00 |
| 31.01.2024 | 32,90 | 32,90 | 32,70 | 32,70 | -2,68% | 33.172,00 |
| 30.01.2024 | 33,10 | 33,70 | 32,80 | 33,60 | 1,20% | 7.204,00 |
| 29.01.2024 | 33,10 | 33,50 | 33,10 | 33,20 | 0,30% | 487,00 |
| 26.01.2024 | 33,10 | 33,50 | 33,00 | 33,10 | -1,19% | 435,00 |
| 25.01.2024 | 33,20 | 33,50 | 33,00 | 33,50 | 1,21% | 400,00 |
| 24.01.2024 | 33,50 | 33,50 | 33,10 | 33,10 | -1,19% | 846,00 |
| 23.01.2024 | 33,20 | 33,50 | 33,10 | 33,50 | 1,21% | 478,00 |
| 22.01.2024 | 33,50 | 33,50 | 33,10 | 33,10 | -1,19% | 451,00 |
| 19.01.2024 | 33,30 | 33,50 | 33,20 | 33,50 | 0,60% | 1.008,00 |
| 18.01.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 0,00% | 90,00 |
| 17.01.2024 | 33,30 | 33,50 | 33,30 | 33,30 | -0,60% | 474,00 |
| 16.01.2024 | 33,60 | 33,60 | 33,50 | 33,50 | 0,60% | 350,00 |
| 15.01.2024 | 33,50 | 33,50 | 33,30 | 33,30 | -0,89% | 686,00 |
| 12.01.2024 | 33,70 | 33,80 | 33,20 | 33,60 | 0,90% | 1.075,00 |
| 10.01.2024 | 33,30 | 33,30 | 33,20 | 33,30 | 0,00% | 460,00 |
| 09.01.2024 | 33,50 | 33,50 | 33,30 | 33,30 | -0,60% | 2.874,00 |
| 08.01.2024 | 33,80 | 33,80 | 33,20 | 33,50 | 0,30% | 1.470,00 |
| 05.01.2024 | 33,40 | 33,40 | 33,20 | 33,40 | 0,00% | 1.165,00 |
| 04.01.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 0,60% | 1.838,00 |
| 03.01.2024 | 33,40 | 33,40 | 33,20 | 33,20 | -0,60% | 541,00 |
| 02.01.2024 | 33,80 | 33,80 | 33,20 | 33,40 | 0,60% | 1.449,00 |
| 29.12.2023 | 33,70 | 33,70 | 33,20 | 33,20 | -1,48% | 43,00 |
| 28.12.2023 | 34,00 | 34,00 | 33,00 | 33,70 | 0,60% | 1.075,00 |
| 27.12.2023 | 33,70 | 34,20 | 33,50 | 33,50 | -0,59% | 1.447,00 |
| 22.12.2023 | 34,20 | 34,20 | 33,70 | 33,70 | -0,88% | 595,00 |
| 20.12.2023 | 34,00 | 34,20 | 34,00 | 34,00 | 0,59% | 348,00 |
| 19.12.2023 | 33,90 | 34,00 | 33,60 | 33,80 | -0,29% | 1.311,00 |
| 18.12.2023 | 33,90 | 33,90 | 33,50 | 33,90 | 2,11% | 1.573,00 |
| 15.12.2023 | 33,50 | 33,50 | 33,20 | 33,20 | 0,30% | 280,00 |
| 14.12.2023 | 34,00 | 34,00 | 33,00 | 33,10 | -0,30% | 2.587,00 |
| 13.12.2023 | 33,60 | 33,60 | 33,20 | 33,20 | -0,60% | 2.081,00 |
| 12.12.2023 | 33,40 | 33,90 | 33,20 | 33,40 | 0,00% | 1.370,00 |
| 11.12.2023 | 33,50 | 33,50 | 33,30 | 33,40 | -0,30% | 1.192,00 |
| 08.12.2023 | 34,00 | 34,00 | 33,50 | 33,50 | 0,00% | 265,00 |
| 07.12.2023 | 34,00 | 34,00 | 33,50 | 33,50 | -0,30% | 245,00 |