Jacquet Metal Service
[WKN: 875606 | ISIN: FR0000033904]
Aktienkurse
18,440€ 1,54%
Echtzeit-Aktienkurs Jacquet Metal Service
Bid: Ask:

Aktienkurse zur Jacquet Metal Service Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
06.12.2023 18,16 18,21 17,98 18,11 -0,17% -
05.12.2023 17,98 18,24 17,98 18,14 -0,11% -
04.12.2023 18,31 18,32 18,06 18,16 -1,14% -
01.12.2023 18,37 18,45 18,07 18,37 0,11% -
30.11.2023 18,41 18,44 18,24 18,35 0,05% -
29.11.2023 18,40 18,62 18,34 18,34 -1,08% -
28.11.2023 18,25 18,64 18,14 18,54 1,59% -
27.11.2023 18,12 18,27 17,94 18,25 0,94% -
24.11.2023 18,12 18,23 18,08 18,08 -0,66% -
23.11.2023 18,27 18,45 18,13 18,20 -0,38% -
22.11.2023 18,07 18,32 18,00 18,27 1,50% -
21.11.2023 18,05 18,15 17,92 18,00 -0,55% -
20.11.2023 18,09 18,24 17,81 18,10 -0,17% -
17.11.2023 18,02 18,34 18,00 18,13 0,55% -
16.11.2023 17,92 18,15 17,82 18,03 0,45% -
15.11.2023 17,53 18,15 17,51 17,95 2,40% -
14.11.2023 16,72 17,57 16,72 17,53 4,35% -
13.11.2023 16,57 16,96 16,56 16,80 0,84% -
10.11.2023 16,09 16,68 16,09 16,66 3,87% -
09.11.2023 15,82 16,33 15,54 16,04 0,31% -
08.11.2023 16,42 16,42 15,07 15,99 -2,62% -
07.11.2023 16,18 16,64 16,18 16,42 0,74% -