Börse:
55,550€
1,55%
Echtzeit-Aktienkurs JOST WERKE AG INH. O.N.
Bid:
55,300€
Ask:
55,800€
Aktienkurse zur JOST WERKE AG INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2021 | 54,70 | 55,90 | 54,70 | 55,50 | 1,46% | 14.350,00 |
| 10.06.2021 | 54,50 | 55,00 | 54,00 | 54,70 | 0,18% | 9.976,00 |
| 09.06.2021 | 55,50 | 56,00 | 54,30 | 54,60 | -2,50% | 18.107,00 |
| 08.06.2021 | 55,90 | 56,30 | 55,10 | 56,00 | -0,53% | 16.735,00 |
| 07.06.2021 | 56,80 | 56,80 | 55,80 | 56,30 | 0,00% | 8.681,00 |
| 04.06.2021 | 55,60 | 57,80 | 55,60 | 56,30 | 1,08% | 26.342,00 |
| 03.06.2021 | 55,90 | 56,20 | 54,90 | 55,70 | -0,54% | 5.806,00 |
| 02.06.2021 | 56,20 | 56,30 | 55,50 | 56,00 | -0,36% | 10.111,00 |
| 01.06.2021 | 55,40 | 56,70 | 55,30 | 56,20 | 2,00% | 15.159,00 |
| 31.05.2021 | 55,70 | 56,10 | 54,90 | 55,10 | -0,72% | 6.314,00 |
| 28.05.2021 | 55,90 | 56,20 | 55,00 | 55,50 | -0,36% | 10.037,00 |
| 27.05.2021 | 55,30 | 56,30 | 55,30 | 55,70 | -0,18% | 20.883,00 |
| 26.05.2021 | 55,50 | 56,10 | 55,00 | 55,80 | 0,36% | 13.844,00 |
| 25.05.2021 | 56,00 | 56,70 | 55,00 | 55,60 | 0,18% | 25.864,00 |
| 21.05.2021 | 54,30 | 56,20 | 54,20 | 55,50 | 2,40% | 29.537,00 |
| 20.05.2021 | 52,40 | 54,50 | 52,30 | 54,20 | 4,03% | 30.050,00 |
| 19.05.2021 | 52,00 | 52,30 | 50,90 | 52,10 | -0,19% | 22.189,00 |
| 18.05.2021 | 52,10 | 52,50 | 51,90 | 52,20 | 0,97% | 11.692,00 |
| 17.05.2021 | 52,40 | 52,90 | 51,70 | 51,70 | 0,19% | 23.336,00 |
| 14.05.2021 | 52,50 | 52,80 | 51,40 | 51,60 | -1,15% | 16.261,00 |
| 13.05.2021 | 53,70 | 53,70 | 51,50 | 52,20 | -1,88% | 20.792,00 |
| 12.05.2021 | 53,50 | 54,00 | 52,40 | 53,20 | 0,38% | 21.385,00 |
| 11.05.2021 | 54,10 | 54,10 | 51,70 | 53,00 | -2,39% | 23.024,00 |
| 10.05.2021 | 54,20 | 54,60 | 53,30 | 54,30 | 1,12% | 15.488,00 |
| 07.05.2021 | 54,30 | 54,30 | 52,00 | 53,70 | -1,83% | 19.000,00 |
| 06.05.2021 | 56,30 | 56,30 | 54,50 | 54,70 | -2,15% | 17.862,00 |
| 05.05.2021 | 54,70 | 56,00 | 54,70 | 55,90 | 2,01% | 8.779,00 |
| 04.05.2021 | 56,80 | 57,10 | 54,30 | 54,80 | -2,66% | 29.394,00 |
| 03.05.2021 | 55,20 | 56,30 | 54,60 | 56,30 | 2,74% | 12.241,00 |
| 30.04.2021 | 53,90 | 55,80 | 53,90 | 54,80 | 1,29% | 18.285,00 |
| 29.04.2021 | 54,50 | 54,80 | 53,80 | 54,10 | -0,37% | 15.486,00 |
| 28.04.2021 | 53,60 | 54,50 | 52,90 | 54,30 | 1,88% | 14.117,00 |
| 27.04.2021 | 53,50 | 54,00 | 52,60 | 53,30 | -0,93% | 8.556,00 |
| 26.04.2021 | 53,40 | 54,10 | 53,40 | 53,80 | 0,94% | 5.888,00 |
| 23.04.2021 | 53,40 | 53,40 | 52,20 | 53,30 | 0,57% | 18.863,00 |
| 22.04.2021 | 52,30 | 53,00 | 52,00 | 53,00 | 1,73% | 7.310,00 |
| 21.04.2021 | 52,60 | 52,60 | 51,40 | 52,10 | -0,38% | 12.848,00 |
| 20.04.2021 | 53,10 | 53,30 | 52,00 | 52,30 | -0,95% | 14.285,00 |
| 19.04.2021 | 53,60 | 53,80 | 52,60 | 52,80 | -1,49% | 14.233,00 |
| 16.04.2021 | 54,30 | 54,80 | 53,10 | 53,60 | -1,11% | 16.062,00 |
| 15.04.2021 | 54,00 | 54,80 | 53,10 | 54,20 | 0,93% | 17.038,00 |
| 14.04.2021 | 53,20 | 53,80 | 53,10 | 53,70 | 0,75% | 11.797,00 |
| 13.04.2021 | 52,60 | 53,70 | 52,60 | 53,30 | 0,95% | 18.342,00 |
| 12.04.2021 | 52,30 | 53,10 | 52,10 | 52,80 | 0,57% | 11.301,00 |
| 09.04.2021 | 52,00 | 52,60 | 51,40 | 52,50 | 0,19% | 9.659,00 |
| 08.04.2021 | 53,60 | 54,20 | 52,10 | 52,40 | -2,60% | 11.251,00 |
| 07.04.2021 | 54,70 | 54,90 | 53,40 | 53,80 | -1,47% | 18.680,00 |
| 06.04.2021 | 54,10 | 55,00 | 54,00 | 54,60 | 0,92% | 26.993,00 |
| 01.04.2021 | 54,50 | 55,00 | 53,90 | 54,10 | 0,19% | 18.071,00 |
| 31.03.2021 | 54,50 | 54,90 | 53,60 | 54,00 | -0,18% | 24.603,00 |
| 30.03.2021 | 54,70 | 54,70 | 53,70 | 54,10 | -0,37% | 16.797,00 |
| 29.03.2021 | 53,20 | 55,30 | 53,20 | 54,30 | 3,04% | 22.892,00 |
| 26.03.2021 | 52,30 | 53,70 | 52,30 | 52,70 | 1,74% | 25.283,00 |
| 25.03.2021 | 50,50 | 52,30 | 49,65 | 51,80 | 2,98% | 38.262,00 |
| 24.03.2021 | 49,85 | 50,30 | 49,35 | 50,30 | 1,00% | 24.133,00 |
| 23.03.2021 | 51,20 | 51,20 | 48,85 | 49,80 | -3,30% | 50.355,00 |
| 22.03.2021 | 51,60 | 52,40 | 51,00 | 51,50 | -0,39% | 17.659,00 |
| 19.03.2021 | 52,70 | 52,80 | 50,70 | 51,70 | -2,45% | 22.001,00 |
| 18.03.2021 | 52,60 | 53,00 | 52,50 | 53,00 | 1,34% | 11.741,00 |
| 17.03.2021 | 52,90 | 53,20 | 51,80 | 52,30 | -0,76% | 18.149,00 |
| 16.03.2021 | 53,30 | 53,30 | 51,90 | 52,70 | -0,19% | 31.106,00 |
| 15.03.2021 | 53,30 | 53,60 | 52,60 | 52,80 | 0,00% | 22.498,00 |
| 12.03.2021 | 53,00 | 53,30 | 52,30 | 52,80 | -0,38% | 14.873,00 |
| 11.03.2021 | 53,20 | 53,80 | 52,60 | 53,00 | 0,19% | 16.228,00 |
| 10.03.2021 | 53,60 | 53,70 | 52,10 | 52,90 | -0,75% | 16.768,00 |
| 09.03.2021 | 51,80 | 53,30 | 50,80 | 53,30 | 2,90% | 37.182,00 |
| 08.03.2021 | 51,00 | 52,20 | 50,80 | 51,80 | 1,57% | 26.839,00 |
| 05.03.2021 | 50,90 | 51,70 | 49,85 | 51,00 | -0,78% | 45.685,00 |
| 04.03.2021 | 51,80 | 51,80 | 50,20 | 51,40 | -0,77% | 25.632,00 |
| 03.03.2021 | 50,50 | 51,90 | 50,50 | 51,80 | 3,19% | 39.359,00 |
| 02.03.2021 | 50,00 | 50,50 | 49,75 | 50,20 | 0,80% | 16.354,00 |
| 01.03.2021 | 48,40 | 49,80 | 48,15 | 49,80 | 3,86% | 27.614,00 |
| 26.02.2021 | 47,95 | 48,30 | 47,40 | 47,95 | -0,93% | 19.543,00 |
| 25.02.2021 | 51,00 | 51,30 | 48,25 | 48,40 | -2,71% | 37.927,00 |
| 24.02.2021 | 47,00 | 49,75 | 46,85 | 49,75 | 6,99% | 45.553,00 |
| 23.02.2021 | 48,20 | 48,60 | 45,45 | 46,50 | -0,64% | 53.694,00 |
| 22.02.2021 | 46,85 | 46,95 | 46,00 | 46,80 | 0,43% | 12.973,00 |
| 19.02.2021 | 45,70 | 47,05 | 45,65 | 46,60 | 1,86% | 8.237,00 |
| 18.02.2021 | 47,50 | 47,70 | 45,75 | 45,75 | -4,19% | 17.193,00 |
| 17.02.2021 | 47,10 | 47,75 | 46,90 | 47,75 | 0,95% | 17.525,00 |
| 16.02.2021 | 47,50 | 47,50 | 46,90 | 47,30 | 0,53% | 16.043,00 |
| 15.02.2021 | 46,75 | 47,10 | 46,10 | 47,05 | 1,62% | 25.278,00 |
| 12.02.2021 | 46,95 | 46,95 | 46,10 | 46,30 | -1,07% | 24.883,00 |
| 11.02.2021 | 47,75 | 47,75 | 46,75 | 46,80 | 0,75% | 26.595,00 |
| 10.02.2021 | 47,25 | 47,25 | 46,20 | 46,45 | -0,85% | 13.601,00 |
| 09.02.2021 | 47,25 | 47,25 | 45,95 | 46,85 | -0,53% | 18.793,00 |
| 08.02.2021 | 47,30 | 47,75 | 46,60 | 47,10 | 1,29% | 27.958,00 |
| 05.02.2021 | 45,50 | 48,70 | 45,15 | 46,50 | 4,97% | 64.618,00 |
| 04.02.2021 | 43,75 | 44,75 | 43,75 | 44,30 | 2,07% | 23.808,00 |
| 03.02.2021 | 43,25 | 43,60 | 42,75 | 43,40 | 0,70% | 20.203,00 |
| 02.02.2021 | 42,60 | 43,65 | 42,60 | 43,10 | 0,58% | 24.659,00 |
| 01.02.2021 | 42,10 | 42,85 | 41,95 | 42,85 | 2,63% | 15.780,00 |
| 29.01.2021 | 41,75 | 42,45 | 41,20 | 41,75 | -0,71% | 16.246,00 |
| 28.01.2021 | 40,95 | 42,05 | 40,10 | 42,05 | 2,31% | 29.733,00 |
| 27.01.2021 | 42,60 | 42,80 | 40,10 | 41,10 | -3,97% | 36.978,00 |
| 26.01.2021 | 42,55 | 43,20 | 42,10 | 42,80 | 0,94% | 12.601,00 |
| 25.01.2021 | 44,00 | 44,90 | 42,40 | 42,40 | -4,40% | 39.959,00 |
| 22.01.2021 | 44,80 | 44,90 | 44,25 | 44,35 | -0,78% | 16.398,00 |
| 21.01.2021 | 43,90 | 45,10 | 43,90 | 44,70 | 2,05% | 25.984,00 |
| 20.01.2021 | 42,85 | 44,05 | 42,80 | 43,80 | 2,82% | 31.628,00 |