45,550€
-0,11%
Echtzeit-Aktienkurs JOST Werke SE
Bid:
Ask:
Aktienkurse zur JOST Werke SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 45,40 | 45,90 | 45,33 | 45,50 | -0,22% | - |
25.04.2024 | 45,25 | 46,65 | 44,78 | 45,60 | 0,88% | - |
24.04.2024 | 45,60 | 45,73 | 44,88 | 45,20 | -0,88% | - |
23.04.2024 | 45,58 | 45,88 | 45,10 | 45,60 | 0,05% | 200,00 |
22.04.2024 | 44,25 | 45,63 | 44,20 | 45,58 | 2,99% | 66,00 |
19.04.2024 | 44,65 | 44,73 | 43,98 | 44,25 | -0,90% | 50,00 |
18.04.2024 | 45,10 | 45,20 | 43,55 | 44,65 | -1,00% | 107,00 |
17.04.2024 | 45,70 | 45,85 | 44,98 | 45,10 | -1,31% | 10,00 |
16.04.2024 | 46,33 | 46,58 | 45,38 | 45,70 | -1,35% | 146,00 |
15.04.2024 | 47,90 | 48,05 | 46,33 | 46,33 | -2,98% | 279,00 |
12.04.2024 | 47,98 | 48,55 | 47,75 | 47,75 | -0,47% | - |
11.04.2024 | 47,80 | 48,35 | 47,45 | 47,98 | 0,47% | 8,00 |
10.04.2024 | 47,85 | 48,15 | 47,60 | 47,75 | -0,21% | - |
09.04.2024 | 48,50 | 48,75 | 47,50 | 47,85 | -1,34% | 250,00 |
08.04.2024 | 47,70 | 48,98 | 47,45 | 48,50 | 1,68% | - |
05.04.2024 | 47,08 | 47,75 | 46,50 | 47,70 | 1,27% | 280,00 |
04.04.2024 | 47,70 | 47,75 | 47,05 | 47,10 | -1,36% | - |
03.04.2024 | 48,20 | 49,03 | 46,78 | 47,75 | -1,04% | - |
02.04.2024 | 47,65 | 48,33 | 46,68 | 48,25 | 1,26% | - |
28.03.2024 | 47,60 | 47,70 | 46,88 | 47,65 | 0,00% | 77,00 |
27.03.2024 | 47,35 | 48,03 | 47,13 | 47,65 | 0,63% | 250,00 |
26.03.2024 | 47,95 | 48,35 | 46,55 | 47,35 | -1,25% | 312,00 |
25.03.2024 | 47,20 | 48,40 | 47,15 | 47,95 | 1,59% | - |
22.03.2024 | 47,70 | 47,78 | 47,08 | 47,20 | -1,05% | - |
21.03.2024 | 48,00 | 48,15 | 47,40 | 47,70 | -0,62% | - |
20.03.2024 | 49,35 | 49,35 | 47,35 | 48,00 | -2,74% | 20,00 |
19.03.2024 | 48,35 | 49,45 | 48,30 | 49,35 | 2,07% | 20,00 |
18.03.2024 | 48,13 | 48,58 | 47,93 | 48,35 | 0,57% | - |
15.03.2024 | 48,38 | 48,78 | 47,93 | 48,08 | -0,62% | - |
14.03.2024 | 48,28 | 48,73 | 48,10 | 48,38 | 0,21% | 30,00 |
13.03.2024 | 48,28 | 48,95 | 47,90 | 48,28 | 0,00% | 5,00 |
12.03.2024 | 47,58 | 48,33 | 47,35 | 48,28 | 1,47% | - |
11.03.2024 | 48,28 | 48,73 | 46,83 | 47,58 | -1,45% | 370,00 |
08.03.2024 | 49,08 | 49,13 | 48,25 | 48,28 | -1,63% | - |
07.03.2024 | 48,68 | 49,13 | 48,58 | 49,08 | 0,77% | 150,00 |
06.03.2024 | 48,35 | 48,75 | 48,13 | 48,70 | 0,67% | - |
05.03.2024 | 48,70 | 48,90 | 48,20 | 48,38 | -0,77% | 22,00 |
04.03.2024 | 49,43 | 49,70 | 48,73 | 48,75 | -1,27% | 20,00 |
01.03.2024 | 48,58 | 49,43 | 47,90 | 49,38 | 1,96% | 311,00 |
29.02.2024 | 48,38 | 48,48 | 48,05 | 48,43 | 0,16% | - |
28.02.2024 | 48,58 | 48,58 | 47,85 | 48,35 | -0,51% | 165,00 |
27.02.2024 | 48,25 | 48,70 | 47,65 | 48,60 | 0,73% | 67,00 |
26.02.2024 | 47,33 | 48,28 | 47,25 | 48,25 | 1,95% | - |
23.02.2024 | 47,50 | 47,55 | 47,10 | 47,33 | -0,37% | - |
22.02.2024 | 47,45 | 47,80 | 47,08 | 47,50 | 0,05% | 22,00 |
21.02.2024 | 46,80 | 47,50 | 46,38 | 47,48 | 1,33% | 265,00 |
20.02.2024 | 45,88 | 47,88 | 45,75 | 46,85 | 2,13% | 485,00 |
19.02.2024 | 45,88 | 45,93 | 45,30 | 45,88 | 0,00% | - |
16.02.2024 | 45,63 | 46,10 | 45,43 | 45,88 | 0,55% | - |
15.02.2024 | 45,28 | 45,73 | 45,23 | 45,63 | 0,72% | - |
14.02.2024 | 44,63 | 45,38 | 44,58 | 45,30 | 1,63% | - |
13.02.2024 | 45,53 | 45,63 | 44,50 | 44,58 | -1,98% | - |
12.02.2024 | 44,80 | 45,60 | 44,78 | 45,48 | 1,51% | - |
09.02.2024 | 45,23 | 45,40 | 44,78 | 44,80 | -0,94% | - |
08.02.2024 | 44,45 | 45,48 | 44,40 | 45,23 | 1,74% | 50,00 |
07.02.2024 | 44,18 | 44,50 | 44,08 | 44,45 | 0,62% | 73,00 |
06.02.2024 | 43,08 | 44,20 | 42,83 | 44,18 | 2,55% | - |
05.02.2024 | 43,03 | 43,43 | 42,65 | 43,08 | 0,23% | - |
02.02.2024 | 43,85 | 44,18 | 42,80 | 42,98 | -2,22% | - |
01.02.2024 | 44,60 | 44,75 | 43,75 | 43,95 | -1,46% | 10,00 |
31.01.2024 | 44,88 | 45,13 | 44,60 | 44,60 | -0,56% | 100,00 |
30.01.2024 | 44,43 | 45,53 | 44,33 | 44,85 | 0,96% | - |
29.01.2024 | 44,45 | 44,88 | 43,75 | 44,43 | -0,11% | - |
26.01.2024 | 44,08 | 44,60 | 43,80 | 44,48 | 0,91% | 21,00 |
25.01.2024 | 43,88 | 44,18 | 43,65 | 44,08 | 0,40% | - |
24.01.2024 | 44,60 | 44,70 | 43,65 | 43,90 | -1,29% | - |
23.01.2024 | 43,20 | 44,48 | 43,03 | 44,48 | 2,95% | - |
22.01.2024 | 42,35 | 43,53 | 42,05 | 43,20 | 1,95% | - |
19.01.2024 | 42,08 | 42,38 | 41,55 | 42,38 | 0,65% | 272,00 |
18.01.2024 | 41,78 | 42,40 | 41,68 | 42,10 | 0,78% | 55,00 |
17.01.2024 | 41,83 | 41,98 | 41,10 | 41,78 | -0,18% | - |
16.01.2024 | 41,88 | 42,15 | 41,75 | 41,85 | -0,30% | - |
15.01.2024 | 42,33 | 42,48 | 41,28 | 41,98 | -0,71% | 75,00 |
12.01.2024 | 41,83 | 42,33 | 41,60 | 42,28 | 1,20% | - |
11.01.2024 | 42,08 | 42,33 | 41,68 | 41,78 | -0,71% | 50,00 |
10.01.2024 | 42,28 | 42,35 | 41,63 | 42,08 | -0,47% | - |
09.01.2024 | 42,48 | 42,53 | 41,93 | 42,28 | -0,35% | - |
08.01.2024 | 42,35 | 44,40 | 41,45 | 42,43 | 0,18% | - |
05.01.2024 | 42,25 | 42,70 | 41,45 | 42,35 | 0,24% | 18,00 |
04.01.2024 | 42,33 | 42,40 | 41,55 | 42,25 | -0,18% | 200,00 |
03.01.2024 | 43,85 | 44,15 | 42,05 | 42,33 | -3,53% | 70,00 |
02.01.2024 | 44,10 | 44,40 | 43,40 | 43,88 | -0,40% | 10,00 |
29.12.2023 | 43,90 | 44,68 | 43,90 | 44,05 | 0,34% | 11,00 |
28.12.2023 | 44,23 | 44,33 | 43,45 | 43,90 | -0,57% | 125,00 |
27.12.2023 | 44,35 | 44,48 | 43,93 | 44,15 | -0,17% | 262,00 |
22.12.2023 | 44,63 | 44,63 | 44,05 | 44,23 | -0,90% | - |
21.12.2023 | 44,05 | 45,00 | 43,88 | 44,63 | 1,31% | 123,00 |
20.12.2023 | 43,48 | 44,28 | 43,25 | 44,05 | 1,44% | - |
19.12.2023 | 43,28 | 43,48 | 42,83 | 43,43 | 0,46% | - |
18.12.2023 | 43,68 | 43,88 | 42,78 | 43,23 | -1,03% | 111,00 |
15.12.2023 | 43,55 | 43,88 | 43,03 | 43,68 | 0,52% | 200,00 |
14.12.2023 | 42,68 | 43,65 | 41,88 | 43,45 | 1,82% | - |
13.12.2023 | 42,35 | 44,75 | 41,80 | 42,68 | 0,71% | - |
12.12.2023 | 43,43 | 45,10 | 41,70 | 42,38 | -2,42% | 145,00 |
11.12.2023 | 42,78 | 43,43 | 42,45 | 43,43 | 1,52% | 149,00 |
08.12.2023 | 41,03 | 45,25 | 40,88 | 42,78 | 4,39% | 94,00 |
07.12.2023 | 40,58 | 41,13 | 40,43 | 40,98 | 0,92% | 500,00 |
06.12.2023 | 40,93 | 41,00 | 40,50 | 40,60 | -0,79% | 85,00 |
05.12.2023 | 41,03 | 41,20 | 40,68 | 40,93 | -0,12% | 358,00 |
04.12.2023 | 41,83 | 41,85 | 40,75 | 40,98 | -2,15% | - |