Echtzeit-Aktienkurs Jensen-Group N.V.
Bid:
Ask:
Aktienkurse zur Jensen-Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2021 | 36,00 | 36,00 | 36,00 | 36,00 | 46,94% | - |
| 24.12.2020 | 24,45 | 24,55 | 24,40 | 24,50 | 0,82% | - |
| 23.12.2020 | 24,95 | 24,95 | 24,30 | 24,30 | -2,61% | - |
| 22.12.2020 | 24,30 | 25,15 | 24,30 | 24,95 | 0,20% | - |
| 21.12.2020 | 25,15 | 25,20 | 24,35 | 24,90 | 1,84% | - |
| 18.12.2020 | 24,30 | 25,05 | 24,25 | 24,45 | 2,73% | - |
| 17.12.2020 | 23,80 | 23,80 | 23,80 | 23,80 | -0,21% | - |
| 15.12.2020 | 23,85 | 23,85 | 23,85 | 23,85 | -1,04% | - |
| 14.12.2020 | 24,00 | 24,10 | 24,00 | 24,10 | 0,00% | - |
| 11.12.2020 | 24,10 | 24,10 | 24,10 | 24,10 | -2,43% | - |
| 10.12.2020 | 24,70 | 24,70 | 24,70 | 24,70 | -1,20% | - |
| 08.12.2020 | 25,00 | 25,00 | 25,00 | 25,00 | 0,60% | - |
| 07.12.2020 | 24,90 | 24,90 | 24,80 | 24,85 | 1,22% | - |
| 02.12.2020 | 24,50 | 24,55 | 24,50 | 24,55 | 0,82% | - |
| 30.11.2020 | 24,25 | 24,95 | 24,25 | 24,35 | -2,21% | - |
| 27.11.2020 | 24,95 | 24,95 | 24,30 | 24,90 | -0,20% | - |
| 26.11.2020 | 24,40 | 25,00 | 24,40 | 24,95 | 3,08% | - |
| 25.11.2020 | 24,40 | 24,95 | 24,21 | 24,21 | -3,18% | - |
| 24.11.2020 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 17.11.2020 | 24,31 | 25,20 | 24,21 | 25,00 | 12,61% | - |
| 16.11.2020 | 21,55 | 22,25 | 21,55 | 22,20 | 1,37% | - |
| 13.11.2020 | 21,85 | 21,90 | 21,80 | 21,90 | 1,15% | - |
| 12.11.2020 | 21,85 | 21,85 | 21,60 | 21,65 | -3,78% | - |
| 11.11.2020 | 22,60 | 22,60 | 22,20 | 22,50 | 14,36% | - |
| 09.11.2020 | 19,90 | 19,90 | 19,68 | 19,68 | 0,77% | - |
| 06.11.2020 | 19,48 | 19,68 | 19,48 | 19,53 | -1,26% | - |
| 05.11.2020 | 19,46 | 19,88 | 19,46 | 19,78 | 2,73% | - |
| 04.11.2020 | 19,25 | 19,25 | 19,25 | 19,25 | -0,26% | - |
| 02.11.2020 | 19,28 | 19,30 | 19,28 | 19,30 | 0,52% | - |
| 30.10.2020 | 19,40 | 19,45 | 19,00 | 19,20 | -0,39% | - |
| 29.10.2020 | 19,23 | 19,30 | 19,23 | 19,28 | 1,31% | - |
| 28.10.2020 | 19,50 | 19,95 | 18,98 | 19,03 | 0,79% | - |
| 27.10.2020 | 19,65 | 19,68 | 18,88 | 18,88 | -3,82% | - |
| 23.10.2020 | 19,63 | 19,63 | 19,63 | 19,63 | 1,03% | - |
| 22.10.2020 | 20,70 | 20,70 | 19,43 | 19,43 | -6,16% | - |
| 21.10.2020 | 19,50 | 21,05 | 19,45 | 20,70 | 7,25% | - |
| 20.10.2020 | 19,51 | 19,51 | 19,30 | 19,30 | -1,66% | - |
| 19.10.2020 | 19,50 | 19,63 | 19,35 | 19,63 | 1,68% | - |
| 16.10.2020 | 19,50 | 19,68 | 19,30 | 19,30 | -1,40% | - |
| 15.10.2020 | 20,25 | 20,25 | 19,48 | 19,58 | -3,33% | - |
| 13.10.2020 | 20,25 | 20,25 | 20,25 | 20,25 | -0,74% | - |
| 09.10.2020 | 20,30 | 20,40 | 20,30 | 20,40 | 0,99% | - |
| 08.10.2020 | 20,20 | 20,20 | 20,20 | 20,20 | 0,22% | - |
| 07.10.2020 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
| 06.10.2020 | 20,01 | 20,21 | 19,98 | 20,16 | -0,47% | - |
| 05.10.2020 | 20,23 | 20,25 | 20,13 | 20,25 | 0,75% | - |
| 02.10.2020 | 19,88 | 20,10 | 19,58 | 20,10 | -0,40% | - |
| 01.10.2020 | 20,18 | 20,18 | 20,18 | 20,18 | -1,10% | - |
| 30.09.2020 | 20,41 | 20,41 | 20,41 | 20,41 | 0,02% | - |
| 29.09.2020 | 20,50 | 20,50 | 20,40 | 20,40 | -0,49% | - |
| 28.09.2020 | 20,40 | 20,55 | 20,40 | 20,50 | 0,24% | - |
| 25.09.2020 | 20,91 | 20,91 | 20,45 | 20,45 | -3,56% | - |
| 24.09.2020 | 21,30 | 21,30 | 21,21 | 21,21 | 0,02% | - |
| 22.09.2020 | 21,20 | 21,20 | 21,20 | 21,20 | -0,73% | - |
| 18.09.2020 | 21,20 | 21,41 | 21,20 | 21,36 | 0,73% | - |
| 17.09.2020 | 21,80 | 21,85 | 21,20 | 21,20 | -4,95% | - |
| 16.09.2020 | 22,31 | 22,31 | 22,31 | 22,31 | -1,33% | - |
| 15.09.2020 | 22,61 | 22,61 | 22,61 | 22,61 | -1,31% | - |
| 14.09.2020 | 22,91 | 22,91 | 22,91 | 22,91 | -1,27% | - |
| 10.09.2020 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 09.09.2020 | 23,20 | 23,25 | 23,20 | 23,20 | -0,64% | - |
| 07.09.2020 | 23,35 | 23,35 | 23,35 | 23,35 | 1,30% | - |
| 03.09.2020 | 23,00 | 23,10 | 23,00 | 23,05 | 1,32% | - |
| 28.08.2020 | 22,85 | 22,85 | 22,75 | 22,75 | -0,22% | - |
| 26.08.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 25.08.2020 | 22,60 | 22,60 | 22,60 | 22,60 | -4,44% | - |
| 20.08.2020 | 23,70 | 23,75 | 23,65 | 23,65 | -0,42% | - |
| 18.08.2020 | 23,75 | 23,75 | 23,75 | 23,75 | 2,15% | - |
| 17.08.2020 | 22,25 | 23,25 | 21,25 | 23,25 | 4,49% | - |
| 14.08.2020 | 22,30 | 22,30 | 22,20 | 22,25 | 0,23% | - |
| 13.08.2020 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 11.08.2020 | 21,90 | 21,90 | 21,80 | 21,80 | 2,59% | - |
| 07.08.2020 | 21,25 | 21,25 | 21,25 | 21,25 | -0,47% | - |
| 06.08.2020 | 21,35 | 21,35 | 21,35 | 21,35 | 1,18% | - |
| 05.08.2020 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 04.08.2020 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 03.08.2020 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 31.07.2020 | 20,90 | 20,90 | 20,90 | 20,90 | -2,56% | - |
| 30.07.2020 | 21,40 | 21,45 | 21,15 | 21,45 | 0,94% | - |
| 29.07.2020 | 21,50 | 21,50 | 21,25 | 21,25 | -0,23% | - |
| 28.07.2020 | 28,40 | 28,40 | 21,30 | 21,30 | -0,93% | - |
| 27.07.2020 | 21,50 | 21,50 | 21,50 | 21,50 | 0,23% | - |
| 24.07.2020 | 21,45 | 21,45 | 21,45 | 21,45 | -0,23% | - |
| 23.07.2020 | 21,25 | 21,50 | 21,20 | 21,50 | 0,70% | - |
| 22.07.2020 | 21,55 | 21,55 | 21,35 | 21,35 | -0,23% | - |
| 21.07.2020 | 21,40 | 21,55 | 21,40 | 21,40 | -0,49% | - |
| 20.07.2020 | 21,36 | 21,51 | 21,31 | 21,51 | 0,49% | - |
| 17.07.2020 | 21,55 | 21,55 | 21,40 | 21,40 | -39,72% | - |
| 16.07.2020 | 21,80 | 35,50 | 21,70 | 35,50 | 63,59% | - |
| 15.07.2020 | 21,80 | 21,80 | 21,70 | 21,70 | 1,40% | - |
| 14.07.2020 | 21,70 | 21,70 | 21,40 | 21,40 | -0,47% | - |
| 13.07.2020 | 21,60 | 21,60 | 21,50 | 21,50 | 0,47% | - |
| 10.07.2020 | 21,45 | 21,45 | 21,40 | 21,40 | -0,70% | - |
| 09.07.2020 | 21,55 | 21,55 | 21,55 | 21,55 | 0,23% | - |
| 08.07.2020 | 28,60 | 28,60 | 21,45 | 21,50 | -24,96% | - |
| 07.07.2020 | 28,75 | 28,75 | 28,65 | 28,65 | -0,35% | - |
| 03.07.2020 | 28,75 | 28,75 | 28,75 | 28,75 | -0,17% | - |
| 02.07.2020 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 01.07.2020 | 28,80 | 28,80 | 28,80 | 28,80 | -0,17% | - |
| 30.06.2020 | 28,85 | 28,85 | 28,85 | 28,85 | 0,00% | - |