17,875€
-1,73%
Echtzeit-Aktienkurs JM AB
Bid:
Ask:
Aktienkurse zur JM AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,18 | 18,19 | 17,85 | 17,88 | -1,73% | - |
| 16.05.2024 | 18,36 | 18,51 | 18,07 | 18,19 | -0,93% | - |
| 15.05.2024 | 17,69 | 18,43 | 17,68 | 18,36 | 3,82% | 279,00 |
| 14.05.2024 | 17,42 | 17,70 | 17,19 | 17,69 | 1,55% | - |
| 13.05.2024 | 17,17 | 17,56 | 17,15 | 17,42 | 1,46% | - |
| 10.05.2024 | 17,16 | 17,46 | 17,13 | 17,17 | 0,06% | - |
| 09.05.2024 | 17,12 | 17,17 | 16,96 | 17,16 | 0,23% | - |
| 08.05.2024 | 17,16 | 17,71 | 16,93 | 17,12 | -0,23% | - |
| 07.05.2024 | 16,81 | 17,28 | 16,78 | 17,16 | 2,05% | - |
| 06.05.2024 | 16,61 | 16,95 | 16,51 | 16,81 | 1,20% | - |
| 03.05.2024 | 16,00 | 16,84 | 15,90 | 16,61 | 3,72% | - |
| 02.05.2024 | 16,01 | 16,35 | 15,86 | 16,02 | -0,03% | - |
| 30.04.2024 | 16,16 | 16,18 | 15,70 | 16,02 | -0,87% | - |
| 29.04.2024 | 15,56 | 16,19 | 15,50 | 16,16 | 3,89% | - |
| 26.04.2024 | 15,41 | 15,78 | 15,40 | 15,56 | 0,78% | - |
| 25.04.2024 | 15,84 | 15,91 | 15,09 | 15,44 | -2,37% | - |
| 24.04.2024 | 16,32 | 16,43 | 15,37 | 15,81 | -3,18% | - |
| 23.04.2024 | 16,82 | 17,27 | 15,99 | 16,33 | -2,88% | - |
| 22.04.2024 | 16,47 | 16,92 | 16,43 | 16,82 | 2,31% | - |
| 19.04.2024 | 16,53 | 16,68 | 16,05 | 16,44 | -2,09% | - |
| 18.04.2024 | 16,41 | 16,83 | 16,36 | 16,79 | 2,32% | - |
| 17.04.2024 | 16,59 | 16,64 | 16,27 | 16,41 | -1,14% | - |
| 16.04.2024 | 16,68 | 16,68 | 16,37 | 16,60 | -0,48% | - |
| 15.04.2024 | 16,79 | 17,24 | 16,57 | 16,68 | -0,63% | - |
| 12.04.2024 | 16,72 | 17,69 | 16,61 | 16,78 | 0,36% | - |
| 11.04.2024 | 17,01 | 17,11 | 16,47 | 16,72 | -1,65% | - |
| 10.04.2024 | 17,58 | 17,78 | 16,82 | 17,00 | -3,22% | - |
| 09.04.2024 | 18,30 | 18,49 | 17,39 | 17,57 | -3,99% | - |
| 08.04.2024 | 17,89 | 18,35 | 17,80 | 18,30 | 2,29% | - |
| 05.04.2024 | 18,35 | 18,36 | 17,88 | 17,89 | -2,45% | - |
| 04.04.2024 | 18,30 | 18,48 | 18,07 | 18,34 | 0,27% | - |
| 03.04.2024 | 18,42 | 18,74 | 18,03 | 18,29 | -0,73% | - |
| 02.04.2024 | 18,96 | 19,03 | 18,31 | 18,42 | -2,85% | 1,00 |
| 28.03.2024 | 18,92 | 19,28 | 18,74 | 18,96 | 0,24% | - |
| 27.03.2024 | 18,35 | 19,16 | 18,22 | 18,92 | 3,16% | - |
| 26.03.2024 | 17,94 | 18,61 | 17,93 | 18,34 | 2,23% | - |
| 25.03.2024 | 17,71 | 18,01 | 17,62 | 17,94 | 1,24% | 297,00 |
| 22.03.2024 | 17,72 | 17,76 | 17,38 | 17,72 | -0,03% | - |
| 21.03.2024 | 17,24 | 17,77 | 17,24 | 17,72 | 2,78% | - |
| 20.03.2024 | 17,44 | 17,44 | 17,06 | 17,24 | -1,12% | - |
| 19.03.2024 | 16,99 | 17,47 | 16,97 | 17,44 | 2,65% | - |
| 18.03.2024 | 16,72 | 17,33 | 16,70 | 16,99 | 1,68% | - |
| 15.03.2024 | 16,56 | 16,79 | 16,30 | 16,71 | 0,88% | 297,00 |
| 14.03.2024 | 16,22 | 17,29 | 16,19 | 16,56 | 2,13% | - |
| 13.03.2024 | 15,67 | 16,23 | 15,63 | 16,22 | 3,48% | - |
| 12.03.2024 | 15,35 | 15,76 | 15,31 | 15,67 | 2,08% | - |
| 11.03.2024 | 15,57 | 15,70 | 15,30 | 15,35 | -1,41% | - |
| 08.03.2024 | 15,16 | 15,72 | 15,16 | 15,57 | 2,70% | - |
| 07.03.2024 | 14,75 | 15,23 | 14,44 | 15,16 | 2,81% | - |
| 06.03.2024 | 14,50 | 14,76 | 14,50 | 14,75 | 1,72% | - |
| 05.03.2024 | 14,64 | 14,77 | 14,49 | 14,50 | -0,92% | - |
| 04.03.2024 | 15,02 | 15,02 | 14,57 | 14,63 | -2,50% | - |
| 01.03.2024 | 15,01 | 15,02 | 15,01 | 15,01 | 5,52% | - |
| 29.02.2024 | 14,28 | 14,43 | 14,10 | 14,22 | -0,32% | - |
| 28.02.2024 | 14,55 | 14,56 | 13,99 | 14,27 | -2,06% | - |
| 27.02.2024 | 14,58 | 14,77 | 14,36 | 14,57 | -0,21% | - |
| 26.02.2024 | 14,74 | 14,76 | 14,31 | 14,60 | -0,92% | - |
| 23.02.2024 | 14,75 | 14,93 | 14,47 | 14,73 | -0,10% | - |
| 22.02.2024 | 14,50 | 14,96 | 14,50 | 14,75 | 1,62% | - |
| 21.02.2024 | 15,12 | 15,18 | 14,49 | 14,51 | -4,00% | - |
| 20.02.2024 | 15,39 | 15,42 | 14,92 | 15,12 | -1,88% | - |
| 19.02.2024 | 15,34 | 15,48 | 15,14 | 15,41 | 0,46% | - |
| 16.02.2024 | 15,37 | 15,57 | 15,22 | 15,34 | -0,26% | - |
| 15.02.2024 | 14,98 | 15,47 | 14,97 | 15,38 | 2,60% | - |
| 14.02.2024 | 14,49 | 15,02 | 14,41 | 14,99 | 3,49% | - |
| 13.02.2024 | 15,05 | 15,18 | 14,44 | 14,48 | -3,69% | - |
| 12.02.2024 | 14,82 | 15,19 | 14,82 | 15,04 | 1,45% | - |
| 09.02.2024 | 14,63 | 15,05 | 14,63 | 14,82 | 1,33% | - |
| 08.02.2024 | 14,26 | 14,72 | 14,09 | 14,63 | 2,60% | - |
| 07.02.2024 | 14,66 | 14,76 | 14,23 | 14,26 | -2,73% | - |
| 06.02.2024 | 14,65 | 14,78 | 14,44 | 14,66 | 0,10% | - |
| 05.02.2024 | 14,60 | 15,44 | 14,58 | 14,64 | 0,45% | - |
| 02.02.2024 | 14,76 | 15,10 | 14,46 | 14,58 | -1,45% | - |
| 01.02.2024 | 15,35 | 15,45 | 14,67 | 14,79 | -3,65% | - |
| 31.01.2024 | 14,96 | 15,60 | 14,63 | 15,35 | 2,61% | - |
| 30.01.2024 | 14,56 | 15,49 | 14,41 | 14,96 | 2,75% | - |
| 29.01.2024 | 14,67 | 14,73 | 14,32 | 14,56 | -0,85% | - |
| 26.01.2024 | 14,40 | 14,87 | 14,10 | 14,69 | 2,01% | - |
| 25.01.2024 | 13,80 | 14,56 | 13,80 | 14,40 | 4,27% | - |
| 24.01.2024 | 13,71 | 14,10 | 13,68 | 13,81 | 0,95% | - |
| 23.01.2024 | 13,35 | 13,83 | 13,34 | 13,68 | 2,51% | - |
| 22.01.2024 | 13,16 | 13,69 | 13,13 | 13,34 | 1,64% | - |
| 19.01.2024 | 14,24 | 14,27 | 12,84 | 13,13 | -7,83% | - |
| 18.01.2024 | 14,18 | 14,37 | 13,91 | 14,24 | 0,46% | 25,00 |
| 17.01.2024 | 14,32 | 14,52 | 13,13 | 14,18 | -1,43% | - |
| 16.01.2024 | 14,52 | 14,64 | 14,15 | 14,38 | -1,17% | - |
| 15.01.2024 | 15,73 | 15,74 | 14,47 | 14,55 | -7,30% | - |
| 12.01.2024 | 15,29 | 15,96 | 15,29 | 15,70 | 2,72% | - |
| 11.01.2024 | 15,05 | 15,70 | 15,04 | 15,28 | 1,73% | - |
| 10.01.2024 | 14,98 | 15,07 | 14,65 | 15,02 | 0,13% | 10,00 |
| 09.01.2024 | 15,44 | 15,44 | 14,94 | 15,00 | -2,79% | - |
| 08.01.2024 | 14,95 | 15,48 | 14,81 | 15,43 | 3,25% | - |
| 05.01.2024 | 15,01 | 15,23 | 14,75 | 14,95 | -0,53% | - |
| 04.01.2024 | 14,89 | 15,60 | 14,87 | 15,03 | 0,94% | - |
| 03.01.2024 | 15,41 | 15,51 | 14,74 | 14,89 | -3,44% | - |
| 02.01.2024 | 16,06 | 16,06 | 15,41 | 15,42 | -3,90% | - |
| 29.12.2023 | 16,02 | 16,10 | 15,99 | 16,04 | 0,19% | - |
| 28.12.2023 | 15,97 | 16,10 | 15,82 | 16,01 | 0,34% | - |
| 27.12.2023 | 16,00 | 16,49 | 15,93 | 15,96 | -0,09% | - |
| 22.12.2023 | 14,93 | 15,99 | 14,90 | 15,97 | 7,00% | - |