17,875€
-1,57%
Echtzeit-Aktienkurs JM AB
Bid:
Ask:
Aktienkurse zur JM AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -1,05% | - |
| 16.05.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 3,95% | - |
| 15.05.2024 | 17,47 | 17,47 | 17,47 | 17,47 | 1,57% | - |
| 14.05.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,53% | - |
| 13.05.2024 | 16,94 | 16,94 | 16,94 | 16,94 | 0,06% | - |
| 10.05.2024 | 16,93 | 16,93 | 16,93 | 16,93 | 0,30% | - |
| 09.05.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -0,30% | - |
| 08.05.2024 | 16,93 | 16,93 | 16,93 | 16,93 | 2,05% | - |
| 07.05.2024 | 16,59 | 16,59 | 16,59 | 16,59 | 1,28% | - |
| 06.05.2024 | 16,38 | 16,38 | 16,38 | 16,38 | 1,42% | - |
| 03.05.2024 | 15,79 | 16,15 | 15,79 | 16,15 | 1,64% | 100,00 |
| 02.05.2024 | 15,89 | 15,89 | 15,89 | 15,89 | -0,19% | - |
| 30.04.2024 | 15,92 | 15,92 | 15,92 | 15,92 | 3,71% | - |
| 29.04.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 0,99% | - |
| 26.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,75% | - |
| 25.04.2024 | 15,63 | 15,63 | 15,63 | 15,63 | -2,92% | - |
| 24.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,07% | - |
| 23.04.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 2,28% | - |
| 22.04.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -1,22% | - |
| 19.04.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 1,29% | - |
| 18.04.2024 | 16,23 | 16,23 | 16,23 | 16,23 | 0,19% | - |
| 17.04.2024 | 16,39 | 16,39 | 16,20 | 16,20 | -1,52% | 34,00 |
| 16.04.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -1,02% | - |
| 15.04.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 0,79% | - |
| 12.04.2024 | 16,49 | 16,49 | 16,49 | 16,49 | -1,85% | - |
| 11.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -3,11% | - |
| 10.04.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -4,09% | - |
| 09.04.2024 | 18,08 | 18,08 | 18,08 | 18,08 | 2,32% | - |
| 08.04.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -1,67% | - |
| 05.04.2024 | 18,13 | 18,13 | 17,92 | 17,97 | -0,72% | 29,00 |
| 04.04.2024 | 18,08 | 18,10 | 18,08 | 18,10 | -0,44% | 23,00 |
| 03.04.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -3,25% | - |
| 02.04.2024 | 18,74 | 18,79 | 18,74 | 18,79 | -1,11% | 12,00 |
| 28.03.2024 | 18,70 | 19,02 | 18,63 | 19,00 | 1,71% | 344,00 |
| 27.03.2024 | 18,13 | 19,01 | 18,13 | 18,68 | 5,30% | 155,00 |
| 26.03.2024 | 17,74 | 17,74 | 17,74 | 17,74 | 1,43% | - |
| 25.03.2024 | 17,49 | 17,49 | 17,49 | 17,49 | -0,23% | - |
| 22.03.2024 | 17,48 | 17,53 | 17,48 | 17,53 | 2,82% | 50,00 |
| 21.03.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -0,93% | - |
| 20.03.2024 | 17,21 | 17,21 | 17,21 | 17,21 | 2,68% | - |
| 19.03.2024 | 16,76 | 16,76 | 16,76 | 16,76 | 1,64% | - |
| 18.03.2024 | 16,49 | 16,49 | 16,49 | 16,49 | 1,17% | - |
| 15.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,94% | - |
| 14.03.2024 | 15,99 | 15,99 | 15,99 | 15,99 | 3,43% | - |
| 13.03.2024 | 15,46 | 15,46 | 15,46 | 15,46 | 2,18% | - |
| 12.03.2024 | 15,13 | 15,13 | 15,13 | 15,13 | -1,56% | - |
| 11.03.2024 | 15,37 | 15,37 | 15,37 | 15,37 | 2,81% | - |
| 08.03.2024 | 14,95 | 14,95 | 14,95 | 14,95 | 2,89% | - |
| 07.03.2024 | 14,53 | 14,53 | 14,53 | 14,53 | 1,68% | - |
| 06.03.2024 | 14,29 | 14,29 | 14,29 | 14,29 | -0,83% | - |
| 05.03.2024 | 14,41 | 14,41 | 14,41 | 14,41 | -2,50% | - |
| 04.03.2024 | 14,78 | 14,78 | 14,78 | 14,78 | -1,40% | - |
| 01.03.2024 | 14,01 | 14,99 | 14,01 | 14,99 | 6,54% | 50,00 |
| 29.02.2024 | 14,07 | 14,07 | 14,07 | 14,07 | -1,81% | - |
| 28.02.2024 | 14,33 | 14,33 | 14,33 | 14,33 | -0,42% | - |
| 27.02.2024 | 14,39 | 14,39 | 14,39 | 14,39 | -1,03% | - |
| 26.02.2024 | 14,54 | 14,54 | 14,54 | 14,54 | -0,21% | - |
| 23.02.2024 | 14,57 | 14,57 | 14,57 | 14,57 | 1,67% | - |
| 22.02.2024 | 14,33 | 14,33 | 14,33 | 14,33 | -2,72% | - |
| 21.02.2024 | 14,92 | 14,92 | 14,73 | 14,73 | -3,09% | 10,00 |
| 20.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,33% | - |
| 19.02.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 0,00% | - |
| 16.02.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 2,50% | - |
| 15.02.2024 | 14,78 | 14,78 | 14,78 | 14,78 | 3,36% | - |
| 14.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -3,57% | - |
| 13.02.2024 | 14,83 | 14,83 | 14,83 | 14,83 | 1,51% | - |
| 12.02.2024 | 14,61 | 14,61 | 14,61 | 14,61 | 1,32% | - |
| 09.02.2024 | 14,42 | 14,42 | 14,42 | 14,42 | 2,71% | - |
| 08.02.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -2,97% | - |
| 07.02.2024 | 14,47 | 14,47 | 14,47 | 14,47 | 0,00% | - |
| 06.02.2024 | 14,47 | 14,47 | 14,47 | 14,47 | 0,63% | - |
| 05.02.2024 | 14,38 | 14,38 | 14,38 | 14,38 | -1,30% | - |
| 02.02.2024 | 14,57 | 14,57 | 14,57 | 14,57 | -2,54% | - |
| 01.02.2024 | 15,12 | 15,12 | 14,95 | 14,95 | -1,12% | 200,00 |
| 31.01.2024 | 14,84 | 15,12 | 14,84 | 15,12 | 0,67% | 25,00 |
| 30.01.2024 | 14,49 | 15,33 | 14,49 | 15,02 | 3,59% | 489,00 |
| 29.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 26.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 4,26% | - |
| 25.01.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 1,11% | - |
| 24.01.2024 | 13,47 | 13,47 | 13,47 | 13,47 | 2,20% | - |
| 23.01.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 1,93% | - |
| 22.01.2024 | 12,93 | 12,93 | 12,93 | 12,93 | -7,91% | - |
| 19.01.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 0,50% | - |
| 18.01.2024 | 13,97 | 13,97 | 13,97 | 13,97 | 3,48% | - |
| 17.01.2024 | 14,15 | 14,40 | 13,50 | 13,50 | -5,92% | 114,00 |
| 16.01.2024 | 14,32 | 14,35 | 14,32 | 14,35 | -5,84% | 25,00 |
| 15.01.2024 | 15,48 | 15,48 | 15,24 | 15,24 | -0,39% | 34,00 |
| 12.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 3,17% | - |
| 11.01.2024 | 14,83 | 14,83 | 14,83 | 14,83 | 0,20% | - |
| 10.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -2,76% | - |
| 09.01.2024 | 15,22 | 15,22 | 15,22 | 15,22 | 3,26% | - |
| 08.01.2024 | 14,74 | 14,74 | 14,74 | 14,74 | -0,74% | - |
| 05.01.2024 | 14,85 | 14,85 | 14,85 | 14,85 | 1,09% | - |
| 04.01.2024 | 14,69 | 14,69 | 14,69 | 14,69 | -3,42% | - |
| 03.01.2024 | 15,22 | 15,22 | 15,21 | 15,21 | -3,43% | 7,00 |
| 02.01.2024 | 15,71 | 15,75 | 15,71 | 15,75 | -0,38% | 19,00 |
| 29.12.2023 | 15,81 | 15,81 | 15,81 | 15,81 | 0,38% | - |
| 28.12.2023 | 15,75 | 15,75 | 15,75 | 15,75 | -0,13% | - |
| 27.12.2023 | 15,77 | 15,77 | 15,77 | 15,77 | 4,37% | - |
| 22.12.2023 | 15,11 | 15,11 | 15,11 | 15,11 | -1,56% | - |