18,140€
0,44%
Echtzeit-Aktienkurs JACQUET METALS O.N.
Bid:
Ask:
Aktienkurse zur JACQUET METALS O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 18,14 | 18,33 | 18,04 | 18,25 | 1,11% | - |
30.04.2024 | 18,41 | 18,45 | 18,05 | 18,05 | -2,17% | - |
29.04.2024 | 18,50 | 18,59 | 18,33 | 18,45 | 0,49% | - |
26.04.2024 | 18,19 | 18,61 | 18,16 | 18,36 | 1,16% | - |
25.04.2024 | 17,74 | 18,25 | 17,74 | 18,15 | 1,40% | - |
24.04.2024 | 17,74 | 17,93 | 17,73 | 17,90 | 1,02% | - |
23.04.2024 | 18,12 | 18,17 | 17,55 | 17,72 | -1,88% | - |
22.04.2024 | 17,76 | 18,14 | 17,76 | 18,06 | 2,50% | - |
19.04.2024 | 17,50 | 17,74 | 17,41 | 17,62 | -0,06% | 40,00 |
18.04.2024 | 17,81 | 17,82 | 17,52 | 17,63 | -0,51% | - |
17.04.2024 | 17,57 | 17,94 | 17,49 | 17,72 | 0,45% | 60,00 |
16.04.2024 | 17,85 | 17,94 | 17,52 | 17,64 | -1,67% | - |
15.04.2024 | 18,09 | 18,17 | 17,92 | 17,94 | -0,11% | - |
12.04.2024 | 18,42 | 18,45 | 17,94 | 17,96 | -2,23% | - |
11.04.2024 | 18,40 | 18,41 | 18,22 | 18,37 | 0,27% | - |
10.04.2024 | 18,38 | 18,49 | 18,23 | 18,32 | 0,05% | - |
09.04.2024 | 18,39 | 18,43 | 18,21 | 18,31 | -0,97% | - |
08.04.2024 | 18,12 | 18,61 | 18,12 | 18,49 | 1,87% | - |
05.04.2024 | 18,03 | 18,27 | 18,00 | 18,15 | 0,72% | - |
04.04.2024 | 18,55 | 18,55 | 18,00 | 18,02 | -2,44% | - |
03.04.2024 | 18,39 | 18,59 | 18,39 | 18,47 | -0,38% | - |
02.04.2024 | 18,52 | 19,16 | 18,37 | 18,54 | 0,43% | - |
28.03.2024 | 18,29 | 18,55 | 18,21 | 18,46 | 1,15% | - |
27.03.2024 | 18,12 | 18,35 | 18,12 | 18,25 | 0,05% | - |
26.03.2024 | 17,94 | 18,26 | 17,91 | 18,24 | 1,45% | - |
25.03.2024 | 17,83 | 18,00 | 17,77 | 17,98 | 0,67% | - |
22.03.2024 | 17,56 | 17,90 | 17,54 | 17,86 | 1,71% | - |
21.03.2024 | 17,84 | 17,85 | 17,56 | 17,56 | -1,13% | - |
20.03.2024 | 17,68 | 17,76 | 17,61 | 17,76 | -0,17% | - |
19.03.2024 | 17,80 | 17,90 | 17,68 | 17,79 | 0,06% | - |
18.03.2024 | 17,83 | 18,24 | 17,64 | 17,78 | -0,22% | - |
15.03.2024 | 17,80 | 17,85 | 17,59 | 17,82 | 0,45% | - |
14.03.2024 | 18,04 | 18,23 | 17,48 | 17,74 | -2,37% | - |
13.03.2024 | 18,14 | 18,23 | 18,08 | 18,17 | -0,49% | - |
12.03.2024 | 18,22 | 18,26 | 18,04 | 18,26 | 0,33% | - |
11.03.2024 | 18,03 | 18,20 | 17,92 | 18,20 | 0,78% | - |
08.03.2024 | 18,18 | 18,26 | 18,05 | 18,06 | -0,44% | - |
07.03.2024 | 18,04 | 18,27 | 17,95 | 18,14 | 0,67% | - |
06.03.2024 | 18,01 | 18,14 | 17,97 | 18,02 | 0,00% | - |
05.03.2024 | 18,12 | 18,15 | 17,90 | 18,02 | -0,77% | - |
04.03.2024 | 18,43 | 18,43 | 18,09 | 18,16 | -1,73% | - |
01.03.2024 | 18,58 | 18,60 | 18,35 | 18,48 | -0,16% | - |
29.02.2024 | 18,57 | 18,57 | 18,43 | 18,51 | 0,05% | - |
28.02.2024 | 18,63 | 18,65 | 18,43 | 18,50 | -0,86% | - |
27.02.2024 | 18,71 | 18,95 | 18,62 | 18,66 | -0,21% | - |
26.02.2024 | 18,87 | 18,97 | 18,68 | 18,70 | -0,90% | - |
23.02.2024 | 18,88 | 19,03 | 18,78 | 18,87 | -0,79% | - |
22.02.2024 | 18,82 | 19,04 | 18,68 | 19,02 | 1,77% | - |
21.02.2024 | 18,21 | 18,82 | 18,20 | 18,69 | 2,69% | - |
20.02.2024 | 18,04 | 18,37 | 18,02 | 18,20 | 0,55% | - |
19.02.2024 | 17,98 | 18,32 | 17,97 | 18,10 | 0,56% | - |
16.02.2024 | 18,12 | 18,23 | 17,97 | 18,00 | -1,10% | - |
15.02.2024 | 18,02 | 18,20 | 17,88 | 18,20 | 1,51% | - |
14.02.2024 | 18,21 | 18,26 | 17,87 | 17,93 | -1,21% | - |
13.02.2024 | 18,19 | 18,23 | 18,09 | 18,15 | -0,06% | - |
12.02.2024 | 18,16 | 18,38 | 18,16 | 18,16 | -0,55% | - |
09.02.2024 | 18,08 | 18,27 | 17,99 | 18,26 | 0,72% | - |
08.02.2024 | 17,80 | 18,21 | 17,80 | 18,13 | 1,45% | - |
07.02.2024 | 18,11 | 18,12 | 17,78 | 17,87 | -1,49% | - |
06.02.2024 | 18,20 | 18,25 | 17,97 | 18,14 | -0,11% | - |
05.02.2024 | 18,09 | 18,38 | 18,02 | 18,16 | 0,33% | - |
02.02.2024 | 18,05 | 18,14 | 17,86 | 18,10 | 0,11% | - |
01.02.2024 | 17,94 | 18,08 | 17,92 | 18,08 | 0,67% | - |
31.01.2024 | 17,94 | 18,08 | 17,93 | 17,96 | 0,06% | - |
30.01.2024 | 17,98 | 18,10 | 17,91 | 17,95 | -0,72% | - |
29.01.2024 | 18,03 | 18,08 | 17,83 | 18,08 | 0,17% | - |
26.01.2024 | 17,95 | 18,07 | 17,88 | 18,05 | 0,00% | - |
25.01.2024 | 18,04 | 18,06 | 17,90 | 18,05 | 0,11% | - |
24.01.2024 | 18,05 | 18,13 | 17,92 | 18,03 | 0,67% | - |
23.01.2024 | 17,96 | 18,00 | 17,79 | 17,91 | 0,39% | - |
22.01.2024 | 17,72 | 18,00 | 17,56 | 17,84 | 1,08% | - |
19.01.2024 | 17,86 | 17,98 | 17,55 | 17,65 | -1,62% | - |
18.01.2024 | 17,69 | 17,94 | 17,57 | 17,94 | 1,82% | - |
17.01.2024 | 17,70 | 17,88 | 17,52 | 17,62 | -1,56% | - |
16.01.2024 | 17,68 | 18,03 | 17,62 | 17,90 | 0,45% | - |
15.01.2024 | 17,94 | 18,07 | 17,76 | 17,82 | -1,11% | - |
12.01.2024 | 17,98 | 18,07 | 17,88 | 18,02 | 0,06% | - |
11.01.2024 | 18,04 | 18,13 | 17,80 | 18,01 | -0,61% | - |
10.01.2024 | 18,07 | 18,13 | 17,90 | 18,12 | 0,06% | - |
09.01.2024 | 18,28 | 18,40 | 18,07 | 18,11 | -2,16% | - |
08.01.2024 | 18,28 | 18,51 | 18,17 | 18,51 | 1,42% | - |
05.01.2024 | 18,34 | 18,45 | 18,05 | 18,25 | -1,19% | - |
04.01.2024 | 18,50 | 18,56 | 18,36 | 18,47 | -0,11% | - |
03.01.2024 | 18,89 | 18,95 | 18,35 | 18,49 | -2,38% | - |
02.01.2024 | 19,51 | 19,63 | 18,77 | 18,94 | -2,72% | - |
29.12.2023 | 19,24 | 19,75 | 19,24 | 19,47 | 0,72% | - |
28.12.2023 | 19,42 | 19,59 | 19,29 | 19,33 | -0,92% | - |
27.12.2023 | 19,05 | 19,85 | 18,94 | 19,51 | 3,23% | - |
22.12.2023 | 18,30 | 19,09 | 18,30 | 18,90 | 2,11% | - |
21.12.2023 | 18,06 | 18,51 | 18,06 | 18,51 | 2,83% | - |
20.12.2023 | 18,32 | 18,33 | 18,00 | 18,00 | -1,69% | - |
19.12.2023 | 18,38 | 18,51 | 18,24 | 18,31 | -0,60% | - |
18.12.2023 | 18,59 | 18,67 | 18,38 | 18,42 | -1,13% | - |
15.12.2023 | 18,52 | 18,79 | 18,52 | 18,63 | 0,05% | - |
14.12.2023 | 18,48 | 18,62 | 18,24 | 18,62 | 1,20% | - |
13.12.2023 | 18,15 | 18,48 | 18,15 | 18,40 | 1,27% | - |
12.12.2023 | 18,12 | 18,27 | 18,12 | 18,17 | 0,22% | - |
11.12.2023 | 18,33 | 18,33 | 18,06 | 18,13 | -1,20% | - |
08.12.2023 | 18,21 | 18,37 | 18,18 | 18,35 | 1,27% | - |
07.12.2023 | 18,10 | 18,24 | 17,99 | 18,12 | 0,06% | - |