17,900€
1,02%
Echtzeit-Aktienkurs JACQUET METALS O.N.
Bid:
Ask:
Aktienkurse zur JACQUET METALS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 17,78 | 17,96 | 17,78 | 17,86 | 0,79% | 1.834,00 |
| 23.04.2024 | 17,98 | 18,00 | 17,54 | 17,72 | -1,45% | 13.563,00 |
| 22.04.2024 | 17,80 | 18,14 | 17,80 | 17,98 | 1,58% | 3.936,00 |
| 19.04.2024 | 17,62 | 17,74 | 17,54 | 17,70 | 0,45% | 4.192,00 |
| 18.04.2024 | 17,66 | 17,72 | 17,52 | 17,62 | -0,34% | 5.641,00 |
| 17.04.2024 | 17,46 | 17,92 | 17,46 | 17,68 | 1,03% | 9.692,00 |
| 16.04.2024 | 18,12 | 18,12 | 17,50 | 17,50 | -3,10% | 9.760,00 |
| 15.04.2024 | 18,04 | 18,14 | 18,00 | 18,06 | 0,22% | 8.601,00 |
| 12.04.2024 | 18,24 | 18,30 | 18,02 | 18,02 | -1,53% | 6.943,00 |
| 11.04.2024 | 18,26 | 18,32 | 18,20 | 18,30 | 0,00% | 6.680,00 |
| 10.04.2024 | 18,20 | 18,46 | 18,20 | 18,30 | 0,33% | 9.688,00 |
| 09.04.2024 | 18,46 | 18,46 | 18,20 | 18,24 | -0,87% | 10.751,00 |
| 08.04.2024 | 18,22 | 18,64 | 18,22 | 18,40 | 0,99% | 7.711,00 |
| 05.04.2024 | 18,18 | 18,24 | 18,00 | 18,22 | -0,11% | 5.184,00 |
| 04.04.2024 | 18,52 | 18,56 | 18,10 | 18,24 | -1,51% | 7.888,00 |
| 03.04.2024 | 18,48 | 18,60 | 18,42 | 18,52 | 0,54% | 10.910,00 |
| 02.04.2024 | 18,48 | 19,14 | 18,40 | 18,42 | 0,00% | 11.533,00 |
| 28.03.2024 | 18,20 | 18,60 | 18,20 | 18,42 | 1,32% | 15.113,00 |
| 27.03.2024 | 18,12 | 18,28 | 18,12 | 18,18 | 0,00% | 4.842,00 |
| 26.03.2024 | 17,94 | 18,26 | 17,90 | 18,18 | 1,00% | 20.384,00 |
| 25.03.2024 | 17,82 | 18,00 | 17,80 | 18,00 | 1,35% | 20.574,00 |
| 22.03.2024 | 17,64 | 17,86 | 17,58 | 17,76 | 1,02% | 12.545,00 |
| 21.03.2024 | 17,64 | 17,80 | 17,58 | 17,58 | -0,34% | 16.142,00 |
| 20.03.2024 | 17,64 | 17,76 | 17,60 | 17,64 | -0,68% | 9.701,00 |
| 19.03.2024 | 17,86 | 17,92 | 17,74 | 17,76 | -0,22% | 14.698,00 |
| 18.03.2024 | 18,24 | 18,24 | 17,62 | 17,80 | -2,73% | 26.913,00 |
| 15.03.2024 | 17,70 | 18,30 | 17,58 | 18,30 | 3,04% | 33.052,00 |
| 14.03.2024 | 18,10 | 18,28 | 17,46 | 17,76 | -1,88% | 31.298,00 |
| 13.03.2024 | 18,10 | 18,22 | 18,10 | 18,10 | -0,66% | 5.966,00 |
| 12.03.2024 | 18,06 | 18,22 | 18,00 | 18,22 | 0,89% | 3.974,00 |
| 11.03.2024 | 17,94 | 18,12 | 17,90 | 18,06 | -0,33% | 9.598,00 |
| 08.03.2024 | 18,30 | 18,30 | 18,12 | 18,12 | -0,66% | 3.301,00 |
| 07.03.2024 | 18,10 | 18,24 | 18,04 | 18,24 | 1,00% | 2.349,00 |
| 06.03.2024 | 18,14 | 18,14 | 17,96 | 18,06 | -0,11% | 2.751,00 |
| 05.03.2024 | 18,10 | 18,16 | 18,00 | 18,08 | -0,44% | 4.260,00 |
| 04.03.2024 | 18,30 | 18,34 | 18,10 | 18,16 | -0,98% | 10.750,00 |
| 01.03.2024 | 18,64 | 18,64 | 18,34 | 18,34 | -0,76% | 3.919,00 |
| 29.02.2024 | 18,54 | 18,58 | 18,46 | 18,48 | -0,54% | 1.941,00 |
| 28.02.2024 | 18,64 | 18,64 | 18,40 | 18,58 | -0,32% | 1.844,00 |
| 27.02.2024 | 18,78 | 18,96 | 18,62 | 18,64 | -0,43% | 7.736,00 |
| 26.02.2024 | 18,88 | 18,98 | 18,66 | 18,72 | -0,85% | 5.508,00 |
| 23.02.2024 | 18,96 | 19,02 | 18,78 | 18,88 | -0,42% | 6.406,00 |
| 22.02.2024 | 18,70 | 18,98 | 18,70 | 18,96 | 1,61% | 12.133,00 |
| 21.02.2024 | 18,28 | 18,86 | 18,28 | 18,66 | 2,41% | 10.151,00 |
| 20.02.2024 | 18,10 | 18,36 | 18,00 | 18,22 | 0,66% | 8.609,00 |
| 19.02.2024 | 17,92 | 18,34 | 17,92 | 18,10 | 0,33% | 12.354,00 |
| 16.02.2024 | 18,08 | 18,24 | 18,04 | 18,04 | -0,55% | 3.112,00 |
| 15.02.2024 | 17,96 | 18,14 | 17,90 | 18,14 | 1,34% | 3.612,00 |
| 14.02.2024 | 18,26 | 18,26 | 17,88 | 17,90 | -1,65% | 4.306,00 |
| 13.02.2024 | 18,14 | 18,24 | 18,12 | 18,20 | 0,00% | 2.253,00 |
| 12.02.2024 | 18,18 | 18,36 | 18,16 | 18,20 | -0,22% | 11.714,00 |
| 09.02.2024 | 18,16 | 18,24 | 17,96 | 18,24 | 0,33% | 9.177,00 |
| 08.02.2024 | 17,92 | 18,18 | 17,90 | 18,18 | 1,68% | 3.828,00 |
| 07.02.2024 | 18,04 | 18,06 | 17,76 | 17,88 | -0,78% | 9.190,00 |
| 06.02.2024 | 18,12 | 18,14 | 18,00 | 18,02 | -0,55% | 10.170,00 |
| 05.02.2024 | 18,10 | 18,36 | 18,10 | 18,12 | 0,33% | 12.420,00 |
| 02.02.2024 | 17,84 | 18,06 | 17,84 | 18,06 | 0,89% | 20.034,00 |
| 01.02.2024 | 17,96 | 18,06 | 17,90 | 17,90 | -1,00% | 5.407,00 |
| 31.01.2024 | 17,96 | 18,08 | 17,94 | 18,08 | 0,33% | 4.784,00 |
| 30.01.2024 | 18,00 | 18,06 | 17,90 | 18,02 | 0,11% | 4.808,00 |
| 29.01.2024 | 18,00 | 18,02 | 17,84 | 18,00 | 0,22% | 17.135,00 |
| 26.01.2024 | 17,96 | 18,06 | 17,88 | 17,96 | 0,34% | 4.496,00 |
| 25.01.2024 | 17,94 | 18,06 | 17,88 | 17,90 | -0,56% | 4.118,00 |
| 24.01.2024 | 18,00 | 18,12 | 17,88 | 18,00 | 0,67% | 6.430,00 |
| 23.01.2024 | 17,80 | 18,02 | 17,80 | 17,88 | 0,56% | 6.741,00 |
| 22.01.2024 | 17,60 | 18,00 | 17,60 | 17,78 | 1,37% | 8.290,00 |
| 19.01.2024 | 17,90 | 17,90 | 17,54 | 17,54 | -1,90% | 14.293,00 |
| 18.01.2024 | 17,62 | 17,88 | 17,56 | 17,88 | 1,36% | 4.417,00 |
| 17.01.2024 | 17,82 | 17,84 | 17,58 | 17,64 | -1,67% | 7.479,00 |
| 16.01.2024 | 17,82 | 18,02 | 17,64 | 17,94 | 0,67% | 8.726,00 |
| 15.01.2024 | 18,00 | 18,10 | 17,78 | 17,82 | -1,00% | 33.071,00 |
| 12.01.2024 | 17,94 | 18,08 | 17,88 | 18,00 | 0,67% | 4.327,00 |
| 11.01.2024 | 18,02 | 18,14 | 17,80 | 17,88 | -1,11% | 6.757,00 |
| 10.01.2024 | 18,04 | 18,08 | 17,92 | 18,08 | 0,22% | 9.852,00 |
| 09.01.2024 | 18,40 | 18,40 | 18,04 | 18,04 | -1,96% | 7.716,00 |
| 08.01.2024 | 18,32 | 18,42 | 18,20 | 18,40 | 0,77% | 7.284,00 |
| 05.01.2024 | 18,38 | 18,40 | 18,04 | 18,26 | -0,98% | 13.386,00 |
| 04.01.2024 | 18,36 | 18,56 | 18,34 | 18,44 | 0,22% | 2.692,00 |
| 03.01.2024 | 18,74 | 18,80 | 18,34 | 18,40 | -2,13% | 8.156,00 |
| 02.01.2024 | 19,66 | 19,66 | 18,74 | 18,80 | -4,08% | 15.871,00 |
| 29.12.2023 | 19,38 | 19,78 | 19,38 | 19,60 | 1,45% | 13.289,00 |
| 28.12.2023 | 19,54 | 19,60 | 19,28 | 19,32 | -0,92% | 13.231,00 |
| 27.12.2023 | 18,90 | 19,88 | 18,90 | 19,50 | 2,96% | 38.338,00 |
| 22.12.2023 | 18,48 | 19,10 | 18,46 | 18,94 | 2,60% | 27.780,00 |
| 21.12.2023 | 18,20 | 18,48 | 18,14 | 18,46 | 1,65% | 7.256,00 |
| 20.12.2023 | 18,30 | 18,30 | 18,10 | 18,16 | -0,77% | 8.125,00 |
| 19.12.2023 | 18,40 | 18,52 | 18,22 | 18,30 | -0,87% | 6.974,00 |
| 18.12.2023 | 18,52 | 18,60 | 18,42 | 18,46 | -0,97% | 6.427,00 |
| 15.12.2023 | 18,52 | 18,80 | 18,52 | 18,64 | 0,32% | 15.464,00 |
| 14.12.2023 | 18,20 | 18,62 | 18,20 | 18,58 | 1,98% | 21.117,00 |
| 13.12.2023 | 18,24 | 18,52 | 18,20 | 18,22 | -0,11% | 14.572,00 |
| 12.12.2023 | 18,14 | 18,24 | 18,10 | 18,24 | 0,22% | 23.865,00 |
| 11.12.2023 | 18,20 | 18,30 | 18,10 | 18,20 | -0,66% | 6.295,00 |
| 08.12.2023 | 18,18 | 18,32 | 18,18 | 18,32 | 1,10% | 10.932,00 |
| 07.12.2023 | 18,04 | 18,24 | 18,00 | 18,12 | 0,78% | 16.612,00 |
| 06.12.2023 | 18,10 | 18,22 | 17,98 | 17,98 | -0,88% | 8.644,00 |
| 05.12.2023 | 18,14 | 18,24 | 18,06 | 18,14 | 0,22% | 8.871,00 |
| 04.12.2023 | 18,26 | 18,28 | 18,02 | 18,10 | -1,20% | 11.654,00 |
| 01.12.2023 | 18,34 | 18,40 | 18,06 | 18,32 | 0,22% | 9.241,00 |
| 30.11.2023 | 18,34 | 18,46 | 18,22 | 18,28 | -0,33% | 4.523,00 |