Börse:
51,850€
1,67%
Echtzeit-Aktienkurs JOST Werke AG
Bid:
51,600€
Ask:
52,100€
Aktienkurse zur JOST Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 51,30 | 52,20 | 50,80 | 51,90 | 1,76% | - |
| 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 |
| 19.01.2021 | 41,40 | 42,95 | 40,70 | 42,60 | 3,90% | 29.688,00 |
| 18.01.2021 | 41,70 | 41,70 | 40,70 | 41,00 | -0,85% | 11.321,00 |
| 15.01.2021 | 42,40 | 42,40 | 40,65 | 41,35 | -2,48% | 20.861,00 |
| 14.01.2021 | 42,30 | 42,85 | 42,20 | 42,40 | 0,00% | 9.818,00 |
| 13.01.2021 | 44,10 | 44,10 | 42,35 | 42,40 | -3,31% | 12.290,00 |
| 12.01.2021 | 43,05 | 44,00 | 43,00 | 43,85 | 2,81% | 23.048,00 |
| 11.01.2021 | 42,30 | 42,95 | 41,75 | 42,65 | -0,12% | 28.024,00 |
| 08.01.2021 | 44,70 | 44,90 | 42,35 | 42,70 | -4,47% | 29.173,00 |
| 07.01.2021 | 44,00 | 44,90 | 43,45 | 44,70 | 1,25% | 25.052,00 |
| 06.01.2021 | 43,00 | 44,20 | 42,65 | 44,15 | 2,79% | 30.247,00 |
| 05.01.2021 | 42,60 | 43,40 | 41,75 | 42,95 | -1,49% | 47.703,00 |
| 04.01.2021 | 43,50 | 43,90 | 42,85 | 43,60 | 1,16% | 19.786,00 |
| 30.12.2020 | 43,25 | 43,25 | 42,50 | 43,10 | 0,12% | 13.254,00 |
| 29.12.2020 | 44,20 | 44,20 | 42,80 | 43,05 | -2,05% | 14.332,00 |
| 28.12.2020 | 44,40 | 44,55 | 43,90 | 43,95 | -0,79% | 8.177,00 |
| 23.12.2020 | 43,20 | 44,30 | 42,60 | 44,30 | 2,43% | 50.230,00 |
| 22.12.2020 | 41,75 | 43,25 | 41,70 | 43,25 | 4,22% | 22.172,00 |
| 21.12.2020 | 41,95 | 41,95 | 41,05 | 41,50 | -0,95% | 19.137,00 |
| 18.12.2020 | 42,90 | 42,90 | 41,50 | 41,90 | -1,99% | 35.240,00 |
| 17.12.2020 | 41,00 | 43,30 | 40,75 | 42,75 | 4,78% | 90.537,00 |
| 16.12.2020 | 41,40 | 41,50 | 40,65 | 40,80 | -0,49% | 17.648,00 |
| 15.12.2020 | 40,25 | 41,05 | 39,50 | 41,00 | 2,63% | 49.087,00 |
| 14.12.2020 | 40,45 | 40,65 | 39,80 | 39,95 | -1,24% | 30.631,00 |
| 11.12.2020 | 41,40 | 41,45 | 40,15 | 40,45 | -1,70% | 27.753,00 |
| 10.12.2020 | 41,20 | 42,60 | 40,10 | 41,15 | 4,57% | 74.961,00 |
| 09.12.2020 | 39,10 | 39,40 | 38,95 | 39,35 | 0,38% | 15.546,00 |
| 08.12.2020 | 38,90 | 39,40 | 38,90 | 39,20 | 0,00% | 20.287,00 |
| 07.12.2020 | 40,05 | 40,50 | 39,20 | 39,20 | -3,09% | 14.695,00 |
| 04.12.2020 | 39,95 | 40,75 | 39,95 | 40,45 | 1,13% | 20.968,00 |
| 03.12.2020 | 40,35 | 40,35 | 39,95 | 40,00 | -0,62% | 11.311,00 |
| 02.12.2020 | 40,25 | 40,55 | 39,95 | 40,25 | 0,37% | 38.246,00 |
| 01.12.2020 | 39,55 | 40,60 | 39,35 | 40,10 | 2,30% | 43.459,00 |
| 30.11.2020 | 39,65 | 40,55 | 39,20 | 39,20 | -0,88% | 66.100,00 |
| 27.11.2020 | 39,00 | 39,65 | 39,00 | 39,55 | 1,67% | 13.169,00 |
| 26.11.2020 | 39,35 | 39,35 | 38,70 | 38,90 | -1,52% | 47.381,00 |
| 25.11.2020 | 40,20 | 40,25 | 39,25 | 39,50 | -1,25% | 23.247,00 |
| 24.11.2020 | 40,05 | 40,10 | 39,30 | 40,00 | 0,76% | 17.779,00 |
| 23.11.2020 | 39,20 | 39,95 | 39,20 | 39,70 | 1,79% | 27.371,00 |
| 20.11.2020 | 38,85 | 39,00 | 38,65 | 39,00 | 0,78% | 22.066,00 |
| 19.11.2020 | 38,30 | 39,00 | 38,10 | 38,70 | 0,26% | 23.996,00 |
| 18.11.2020 | 36,90 | 38,70 | 36,50 | 38,60 | 5,61% | 70.138,00 |
| 17.11.2020 | 36,85 | 37,60 | 35,95 | 36,55 | -0,41% | 56.574,00 |
| 16.11.2020 | 37,15 | 37,55 | 36,45 | 36,70 | -0,27% | 43.430,00 |
| 13.11.2020 | 36,70 | 37,90 | 36,40 | 36,80 | 1,24% | 59.546,00 |
| 12.11.2020 | 35,55 | 37,45 | 35,50 | 36,35 | 2,39% | 77.913,00 |
| 11.11.2020 | 35,60 | 35,80 | 35,05 | 35,50 | 0,00% | 40.837,00 |
| 10.11.2020 | 35,60 | 35,85 | 35,25 | 35,50 | 0,14% | 64.382,00 |
| 09.11.2020 | 34,55 | 35,60 | 34,30 | 35,45 | 3,50% | 33.139,00 |
| 06.11.2020 | 34,55 | 35,00 | 34,20 | 34,25 | -1,01% | 18.811,00 |
| 05.11.2020 | 34,40 | 35,00 | 34,40 | 34,60 | 1,17% | 52.672,00 |
| 04.11.2020 | 33,65 | 34,60 | 33,50 | 34,20 | 0,88% | 25.100,00 |
| 03.11.2020 | 32,95 | 34,05 | 32,95 | 33,90 | 3,20% | 20.745,00 |
| 02.11.2020 | 32,10 | 33,20 | 32,10 | 32,85 | 2,02% | 16.701,00 |
| 30.10.2020 | 32,10 | 32,25 | 31,65 | 32,20 | 0,94% | 16.646,00 |
| 29.10.2020 | 32,00 | 32,15 | 31,75 | 31,90 | -0,31% | 17.630,00 |
| 28.10.2020 | 32,90 | 32,90 | 31,75 | 32,00 | -3,61% | 27.946,00 |
| 27.10.2020 | 32,10 | 33,35 | 31,60 | 33,20 | 3,75% | 30.601,00 |
| 26.10.2020 | 33,40 | 33,40 | 31,75 | 32,00 | -5,04% | 18.920,00 |
| 23.10.2020 | 34,30 | 34,50 | 33,30 | 33,70 | -1,75% | 13.383,00 |
| 22.10.2020 | 34,10 | 35,30 | 33,45 | 34,30 | 1,33% | 44.957,00 |
| 21.10.2020 | 34,25 | 34,25 | 33,45 | 33,85 | -0,73% | 15.121,00 |
| 20.10.2020 | 33,75 | 34,15 | 33,30 | 34,10 | 0,59% | 19.980,00 |
| 19.10.2020 | 33,80 | 34,50 | 33,75 | 33,90 | 0,44% | 9.431,00 |
| 16.10.2020 | 33,35 | 33,85 | 33,35 | 33,75 | 0,90% | 13.084,00 |
| 15.10.2020 | 33,85 | 33,85 | 32,85 | 33,45 | -0,74% | 19.506,00 |
| 14.10.2020 | 33,30 | 33,75 | 33,30 | 33,70 | 0,45% | 12.308,00 |