47,600€
0,42%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 47,53 | 47,95 | 46,90 | 47,65 | 0,53% | 757,00 |
27.03.2024 | 47,25 | 47,60 | 47,25 | 47,40 | 0,32% | 512,00 |
26.03.2024 | 48,25 | 48,25 | 46,30 | 47,25 | -2,07% | 2.714,00 |
25.03.2024 | 47,50 | 48,50 | 47,25 | 48,25 | 1,58% | 756,00 |
22.03.2024 | 47,55 | 47,80 | 46,95 | 47,50 | -0,31% | 620,00 |
21.03.2024 | 48,00 | 48,00 | 47,35 | 47,65 | -0,94% | 1.032,00 |
20.03.2024 | 48,90 | 48,90 | 47,50 | 48,10 | -2,93% | 433,00 |
19.03.2024 | 48,60 | 49,55 | 48,55 | 49,55 | 3,44% | 242,00 |
18.03.2024 | 48,10 | 48,35 | 47,90 | 47,90 | 0,52% | 278,00 |
15.03.2024 | 48,45 | 48,45 | 47,65 | 47,65 | -1,04% | 201,00 |
14.03.2024 | 47,95 | 48,60 | 47,95 | 48,15 | 0,42% | 651,00 |
13.03.2024 | 48,60 | 48,60 | 47,95 | 47,95 | -1,24% | 332,00 |
12.03.2024 | 47,50 | 48,55 | 47,15 | 48,55 | 2,86% | 811,00 |
11.03.2024 | 48,60 | 48,60 | 46,80 | 47,20 | -2,38% | 2.193,00 |
08.03.2024 | 48,90 | 48,90 | 48,35 | 48,35 | -2,03% | 324,00 |
07.03.2024 | 48,35 | 49,35 | 48,35 | 49,35 | 1,96% | 1.100,00 |
06.03.2024 | 48,60 | 48,80 | 48,40 | 48,40 | 0,52% | 254,00 |
05.03.2024 | 48,50 | 48,85 | 48,15 | 48,15 | -0,93% | 949,00 |
04.03.2024 | 49,85 | 49,85 | 48,60 | 48,60 | -2,41% | 1.614,00 |
01.03.2024 | 48,55 | 49,80 | 48,20 | 49,80 | 3,64% | 2.722,00 |
29.02.2024 | 48,65 | 48,65 | 48,05 | 48,05 | 0,00% | 772,00 |
28.02.2024 | 48,15 | 48,35 | 47,95 | 48,05 | -0,31% | 654,00 |
27.02.2024 | 48,15 | 48,75 | 47,95 | 48,20 | -0,52% | 2.787,00 |
26.02.2024 | 47,50 | 48,45 | 47,20 | 48,45 | 2,98% | 952,00 |
23.02.2024 | 47,40 | 47,45 | 47,05 | 47,05 | -1,36% | 411,00 |
22.02.2024 | 47,55 | 47,75 | 47,10 | 47,70 | 0,53% | 3.345,00 |
21.02.2024 | 46,85 | 47,45 | 46,45 | 47,45 | 1,28% | 1.576,00 |
20.02.2024 | 46,95 | 47,80 | 45,95 | 46,85 | 3,08% | 3.957,00 |
19.02.2024 | 46,20 | 46,20 | 45,40 | 45,45 | -0,66% | 782,00 |
16.02.2024 | 45,80 | 46,00 | 45,65 | 45,75 | -0,11% | 847,00 |
15.02.2024 | 45,30 | 45,85 | 45,25 | 45,80 | 0,55% | 557,00 |
14.02.2024 | 45,35 | 45,55 | 45,30 | 45,55 | 2,13% | 139,00 |
13.02.2024 | 45,35 | 45,35 | 44,55 | 44,60 | -1,87% | 459,00 |
12.02.2024 | 45,20 | 45,45 | 44,90 | 45,45 | 0,78% | 447,00 |
09.02.2024 | 45,60 | 45,60 | 45,05 | 45,10 | -0,99% | 414,00 |
08.02.2024 | 44,60 | 45,60 | 44,35 | 45,55 | 2,82% | 1.821,00 |
07.02.2024 | 44,30 | 44,50 | 44,20 | 44,30 | 0,68% | 510,00 |
06.02.2024 | 43,40 | 44,00 | 42,95 | 44,00 | 1,85% | 740,00 |
05.02.2024 | 43,00 | 43,20 | 42,65 | 43,20 | -0,23% | 834,00 |
02.02.2024 | 43,90 | 43,90 | 43,20 | 43,30 | -1,59% | 352,00 |
01.02.2024 | 44,70 | 44,70 | 44,00 | 44,00 | -2,33% | 465,00 |
31.01.2024 | 44,85 | 45,10 | 44,80 | 45,05 | 0,22% | 812,00 |
30.01.2024 | 44,65 | 45,30 | 44,40 | 44,95 | 0,78% | 397,00 |
29.01.2024 | 44,70 | 44,90 | 44,00 | 44,60 | 0,45% | 1.195,00 |
26.01.2024 | 44,25 | 44,40 | 44,10 | 44,40 | 1,60% | 160,00 |
25.01.2024 | 43,95 | 44,10 | 43,70 | 43,70 | -1,13% | 342,00 |
24.01.2024 | 44,35 | 44,35 | 44,05 | 44,20 | -1,23% | 631,00 |
23.01.2024 | 43,55 | 44,75 | 43,00 | 44,75 | 2,87% | 1.039,00 |
22.01.2024 | 42,30 | 43,50 | 42,30 | 43,50 | 3,69% | 1.484,00 |
19.01.2024 | 42,05 | 42,50 | 41,95 | 41,95 | -0,94% | 230,00 |
18.01.2024 | 41,70 | 42,35 | 41,70 | 42,35 | 2,05% | 450,00 |
17.01.2024 | 41,80 | 41,80 | 41,30 | 41,50 | -1,31% | 832,00 |
16.01.2024 | 42,05 | 42,05 | 42,05 | 42,05 | -0,47% | 20,00 |
15.01.2024 | 42,55 | 42,55 | 41,75 | 42,25 | 0,00% | 1.046,00 |
12.01.2024 | 42,25 | 42,25 | 41,85 | 42,25 | 1,32% | 129,00 |
11.01.2024 | 42,30 | 42,30 | 41,70 | 41,70 | -0,71% | 383,00 |
10.01.2024 | 42,25 | 42,25 | 41,95 | 42,00 | -0,24% | 340,00 |
09.01.2024 | 42,20 | 42,20 | 42,05 | 42,10 | -0,59% | 397,00 |
08.01.2024 | 42,40 | 42,50 | 41,55 | 42,35 | -0,82% | 1.829,00 |
05.01.2024 | 42,50 | 42,70 | 41,50 | 42,70 | 0,23% | 619,00 |
04.01.2024 | 42,60 | 42,60 | 41,60 | 42,60 | 0,12% | 933,00 |
03.01.2024 | 44,10 | 44,10 | 42,55 | 42,55 | -3,62% | 351,00 |
02.01.2024 | 43,00 | 44,45 | 43,00 | 44,15 | 0,34% | 742,00 |
29.12.2023 | 44,55 | 44,55 | 43,90 | 44,00 | -0,45% | 1.363,00 |
28.12.2023 | 44,25 | 44,45 | 43,55 | 44,20 | 1,03% | 975,00 |
27.12.2023 | 43,95 | 44,50 | 43,75 | 43,75 | -1,69% | 2.192,00 |
22.12.2023 | 44,70 | 44,70 | 44,15 | 44,50 | 0,11% | 633,00 |
21.12.2023 | 44,15 | 44,50 | 44,00 | 44,45 | 1,14% | 896,00 |
20.12.2023 | 43,60 | 44,00 | 43,45 | 43,95 | 1,38% | 530,00 |
19.12.2023 | 42,85 | 43,35 | 42,85 | 43,35 | 0,81% | 436,00 |
18.12.2023 | 43,90 | 43,90 | 42,80 | 43,00 | -2,16% | 791,00 |
15.12.2023 | 43,20 | 44,00 | 43,20 | 43,95 | 1,97% | 719,00 |
14.12.2023 | 43,00 | 43,50 | 42,40 | 43,10 | 0,35% | 1.016,00 |
13.12.2023 | 42,60 | 42,95 | 42,10 | 42,95 | 2,75% | 792,00 |
12.12.2023 | 43,10 | 43,25 | 41,80 | 41,80 | -4,02% | 2.064,00 |
11.12.2023 | 42,85 | 43,55 | 42,65 | 43,55 | 1,52% | 2.315,00 |
08.12.2023 | 41,05 | 43,30 | 41,05 | 42,90 | 3,75% | 1.906,00 |
07.12.2023 | 40,70 | 41,35 | 40,45 | 41,35 | 2,10% | 1.070,00 |
06.12.2023 | 40,90 | 41,00 | 40,35 | 40,50 | -1,70% | 881,00 |
05.12.2023 | 40,70 | 41,25 | 40,60 | 41,20 | -0,24% | 1.241,00 |
04.12.2023 | 41,70 | 41,70 | 40,80 | 41,30 | -0,72% | 1.223,00 |
01.12.2023 | 42,05 | 42,05 | 41,45 | 41,60 | 0,24% | 325,00 |
30.11.2023 | 41,90 | 41,95 | 41,45 | 41,50 | -1,43% | 1.506,00 |
29.11.2023 | 41,70 | 42,20 | 41,45 | 42,10 | 2,06% | 990,00 |
28.11.2023 | 41,50 | 41,70 | 40,80 | 41,25 | -0,24% | 1.276,00 |
27.11.2023 | 42,25 | 42,25 | 41,35 | 41,35 | -0,72% | 961,00 |
24.11.2023 | 41,50 | 41,65 | 41,25 | 41,65 | -1,07% | 256,00 |
23.11.2023 | 41,80 | 42,10 | 41,75 | 42,10 | 0,96% | 1.050,00 |
22.11.2023 | 41,50 | 41,75 | 41,50 | 41,70 | -1,07% | 348,00 |
21.11.2023 | 43,00 | 43,00 | 42,00 | 42,15 | -1,17% | 484,00 |
20.11.2023 | 42,85 | 42,85 | 42,30 | 42,65 | 0,83% | 490,00 |
17.11.2023 | 42,80 | 43,05 | 42,30 | 42,30 | 0,00% | 671,00 |
16.11.2023 | 43,25 | 43,25 | 42,30 | 42,30 | -2,20% | 1.332,00 |
15.11.2023 | 42,50 | 43,25 | 42,35 | 43,25 | 1,17% | 1.193,00 |
14.11.2023 | 41,70 | 42,75 | 40,65 | 42,75 | 2,40% | 2.081,00 |
13.11.2023 | 43,90 | 43,95 | 40,30 | 41,75 | -3,36% | 5.314,00 |
10.11.2023 | 44,15 | 44,15 | 43,05 | 43,20 | -1,48% | 580,00 |
09.11.2023 | 43,35 | 44,15 | 43,35 | 43,85 | 0,00% | 141,00 |
08.11.2023 | 43,10 | 44,85 | 42,00 | 43,85 | 1,98% | 2.803,00 |
07.11.2023 | 43,00 | 43,10 | 42,95 | 43,00 | -0,46% | 1.165,00 |