46,425€
0,60%
Echtzeit-Aktienkurs JOST WERKE SE INH. O.N.
Bid:
Ask:
Aktienkurse zur JOST WERKE SE INH. O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 46,40 | 46,60 | 45,65 | 46,20 | 0,11% | 23.737,00 |
30.05.2024 | 46,05 | 46,45 | 45,60 | 46,15 | 0,76% | 4.709,00 |
29.05.2024 | 47,00 | 47,00 | 45,80 | 45,80 | -2,66% | 7.870,00 |
28.05.2024 | 46,65 | 47,25 | 46,65 | 47,05 | 0,86% | 7.334,00 |
27.05.2024 | 45,60 | 46,80 | 45,55 | 46,65 | 2,30% | 4.424,00 |
24.05.2024 | 45,40 | 45,70 | 45,40 | 45,60 | 0,22% | 12.776,00 |
23.05.2024 | 45,10 | 45,75 | 45,10 | 45,50 | 0,33% | 7.288,00 |
22.05.2024 | 45,15 | 45,80 | 45,10 | 45,35 | -0,11% | 10.513,00 |
21.05.2024 | 45,25 | 45,55 | 44,50 | 45,40 | -0,11% | 12.596,00 |
20.05.2024 | 45,70 | 45,85 | 45,35 | 45,45 | -1,09% | 5.982,00 |
17.05.2024 | 46,00 | 46,25 | 45,30 | 45,95 | -0,65% | 12.091,00 |
16.05.2024 | 48,70 | 48,95 | 45,90 | 46,25 | -4,44% | 12.997,00 |
15.05.2024 | 48,00 | 49,20 | 47,90 | 48,40 | 1,26% | 37.632,00 |
14.05.2024 | 47,00 | 47,95 | 46,85 | 47,80 | 2,25% | 19.098,00 |
13.05.2024 | 45,60 | 46,75 | 45,60 | 46,75 | 2,19% | 12.182,00 |
10.05.2024 | 45,70 | 46,10 | 45,65 | 45,75 | 0,22% | 7.443,00 |
09.05.2024 | 45,80 | 45,80 | 45,10 | 45,65 | -0,87% | 7.191,00 |
08.05.2024 | 45,35 | 46,05 | 45,15 | 46,05 | 1,21% | 7.592,00 |
07.05.2024 | 45,25 | 45,80 | 45,15 | 45,50 | 0,44% | 5.888,00 |
06.05.2024 | 44,85 | 45,30 | 44,75 | 45,30 | 0,44% | 4.501,00 |
03.05.2024 | 45,40 | 45,65 | 45,05 | 45,10 | -0,44% | 4.997,00 |
02.05.2024 | 45,55 | 45,55 | 44,75 | 45,30 | 0,00% | 5.332,00 |
30.04.2024 | 45,70 | 45,70 | 45,20 | 45,30 | -1,09% | 7.219,00 |
29.04.2024 | 45,70 | 45,85 | 45,30 | 45,80 | 0,77% | 14.323,00 |
26.04.2024 | 45,50 | 45,80 | 45,25 | 45,45 | 0,22% | 9.090,00 |
25.04.2024 | 45,45 | 45,50 | 44,45 | 45,35 | 0,33% | 13.773,00 |
24.04.2024 | 45,40 | 45,60 | 44,85 | 45,20 | -0,88% | 11.498,00 |
23.04.2024 | 45,60 | 45,95 | 45,15 | 45,60 | 0,33% | 10.208,00 |
22.04.2024 | 44,35 | 45,45 | 44,15 | 45,45 | 2,25% | 7.177,00 |
19.04.2024 | 44,50 | 44,55 | 43,95 | 44,45 | -0,67% | 10.712,00 |
18.04.2024 | 45,30 | 45,30 | 43,50 | 44,75 | -0,67% | 7.361,00 |
17.04.2024 | 45,90 | 45,90 | 45,00 | 45,05 | -1,31% | 11.855,00 |
16.04.2024 | 46,45 | 46,45 | 45,35 | 45,65 | -2,56% | 10.716,00 |
15.04.2024 | 47,65 | 47,70 | 46,60 | 46,85 | -2,19% | 4.148,00 |
12.04.2024 | 48,05 | 48,65 | 47,70 | 47,90 | 0,21% | 3.564,00 |
11.04.2024 | 48,05 | 48,45 | 47,40 | 47,80 | 0,00% | 8.914,00 |
10.04.2024 | 47,70 | 48,05 | 47,60 | 47,80 | -0,42% | 9.973,00 |
09.04.2024 | 48,25 | 48,70 | 47,80 | 48,00 | -1,03% | 5.056,00 |
08.04.2024 | 47,85 | 49,10 | 47,50 | 48,50 | 1,89% | 9.441,00 |
05.04.2024 | 47,00 | 47,60 | 46,50 | 47,60 | 0,53% | 10.599,00 |
04.04.2024 | 47,55 | 47,60 | 47,25 | 47,35 | -0,84% | 7.105,00 |
03.04.2024 | 48,00 | 48,25 | 47,25 | 47,75 | 0,21% | 15.091,00 |
02.04.2024 | 47,85 | 48,40 | 46,75 | 47,65 | 0,11% | 16.611,00 |
28.03.2024 | 47,85 | 47,85 | 46,75 | 47,60 | 0,21% | 8.893,00 |
27.03.2024 | 47,50 | 48,05 | 47,15 | 47,50 | 0,21% | 7.724,00 |
26.03.2024 | 47,40 | 47,95 | 47,00 | 47,40 | -1,15% | 6.946,00 |
25.03.2024 | 47,55 | 48,40 | 47,25 | 47,95 | 1,70% | 5.941,00 |
22.03.2024 | 47,35 | 47,75 | 46,95 | 47,15 | -1,05% | 3.807,00 |
21.03.2024 | 48,20 | 48,20 | 47,30 | 47,65 | 0,00% | 7.318,00 |
20.03.2024 | 49,30 | 49,35 | 47,45 | 47,65 | -3,25% | 4.205,00 |
19.03.2024 | 48,50 | 49,40 | 48,50 | 49,25 | 1,97% | 5.003,00 |
18.03.2024 | 48,00 | 48,45 | 47,90 | 48,30 | 0,73% | 12.267,00 |
15.03.2024 | 48,45 | 48,45 | 47,95 | 47,95 | -0,93% | 27.867,00 |
14.03.2024 | 48,30 | 48,75 | 48,15 | 48,40 | 0,41% | 6.822,00 |
13.03.2024 | 48,35 | 48,85 | 47,90 | 48,20 | 0,00% | 12.115,00 |
12.03.2024 | 47,30 | 48,20 | 47,30 | 48,20 | 1,58% | 8.053,00 |
11.03.2024 | 48,10 | 48,15 | 46,70 | 47,45 | -1,86% | 7.839,00 |
08.03.2024 | 48,90 | 48,90 | 48,25 | 48,35 | -1,33% | 3.536,00 |
07.03.2024 | 49,05 | 49,05 | 48,60 | 49,00 | 0,62% | 7.920,00 |
06.03.2024 | 48,75 | 48,75 | 48,00 | 48,70 | 0,72% | 6.754,00 |
05.03.2024 | 49,05 | 49,05 | 48,20 | 48,35 | -1,12% | 3.960,00 |
04.03.2024 | 49,30 | 49,30 | 48,75 | 48,90 | -0,20% | 5.835,00 |
01.03.2024 | 48,35 | 49,30 | 47,85 | 49,00 | 1,34% | 10.105,00 |
29.02.2024 | 48,00 | 48,40 | 48,00 | 48,35 | 0,00% | 18.727,00 |
28.02.2024 | 48,30 | 48,40 | 47,90 | 48,35 | -0,41% | 3.422,00 |
27.02.2024 | 47,70 | 48,60 | 47,70 | 48,55 | 0,83% | 7.243,00 |
26.02.2024 | 47,05 | 48,20 | 47,05 | 48,15 | 1,90% | 7.934,00 |
23.02.2024 | 47,65 | 47,65 | 47,05 | 47,25 | -0,32% | 6.412,00 |
22.02.2024 | 47,60 | 47,60 | 47,05 | 47,40 | 0,64% | 10.209,00 |
21.02.2024 | 46,55 | 47,10 | 46,40 | 47,10 | 1,29% | 7.604,00 |
20.02.2024 | 46,80 | 46,95 | 45,85 | 46,50 | 1,31% | 13.907,00 |
19.02.2024 | 45,75 | 45,90 | 45,30 | 45,90 | -0,22% | 7.521,00 |
16.02.2024 | 45,55 | 46,05 | 45,55 | 46,00 | 1,10% | 8.026,00 |
15.02.2024 | 45,35 | 45,65 | 45,05 | 45,50 | 0,55% | 3.801,00 |
14.02.2024 | 44,95 | 45,35 | 44,90 | 45,25 | 0,78% | 5.380,00 |
13.02.2024 | 45,20 | 45,35 | 44,70 | 44,90 | -1,32% | 3.960,00 |
12.02.2024 | 44,85 | 45,65 | 44,85 | 45,50 | 1,79% | 2.928,00 |
09.02.2024 | 45,50 | 45,50 | 44,70 | 44,70 | -1,11% | 3.263,00 |
08.02.2024 | 44,70 | 45,50 | 44,65 | 45,20 | 2,03% | 4.443,00 |
07.02.2024 | 43,95 | 44,50 | 43,95 | 44,30 | 0,34% | 5.806,00 |
06.02.2024 | 42,85 | 44,15 | 42,85 | 44,15 | 2,56% | 10.254,00 |
05.02.2024 | 43,10 | 43,45 | 42,50 | 43,05 | 0,12% | 10.051,00 |
02.02.2024 | 44,10 | 44,20 | 42,80 | 43,00 | -1,83% | 4.423,00 |
01.02.2024 | 45,00 | 45,00 | 43,75 | 43,80 | -2,12% | 3.834,00 |
31.01.2024 | 44,85 | 45,10 | 44,75 | 44,75 | -0,22% | 11.115,00 |
30.01.2024 | 44,65 | 45,60 | 44,50 | 44,85 | 1,36% | 10.200,00 |
29.01.2024 | 44,90 | 45,00 | 43,85 | 44,25 | -0,56% | 14.136,00 |
26.01.2024 | 44,05 | 44,65 | 43,80 | 44,50 | 1,14% | 21.068,00 |
25.01.2024 | 43,90 | 44,10 | 43,65 | 44,00 | 0,23% | 4.976,00 |
24.01.2024 | 44,25 | 44,55 | 43,65 | 43,90 | -1,13% | 7.641,00 |
23.01.2024 | 43,45 | 44,40 | 43,00 | 44,40 | 2,90% | 33.614,00 |
22.01.2024 | 42,20 | 43,55 | 41,90 | 43,15 | 2,25% | 12.064,00 |
19.01.2024 | 42,40 | 42,45 | 41,50 | 42,20 | 0,36% | 19.358,00 |
18.01.2024 | 41,65 | 42,35 | 41,65 | 42,05 | 0,84% | 10.256,00 |
17.01.2024 | 41,70 | 41,90 | 41,05 | 41,70 | -0,60% | 6.906,00 |
16.01.2024 | 42,10 | 42,25 | 41,70 | 41,95 | 0,00% | 8.912,00 |
15.01.2024 | 42,50 | 42,50 | 41,75 | 41,95 | -0,71% | 7.555,00 |
12.01.2024 | 41,85 | 42,25 | 41,80 | 42,25 | 1,56% | 12.055,00 |
11.01.2024 | 42,00 | 42,40 | 41,60 | 41,60 | -0,95% | 7.752,00 |
10.01.2024 | 42,25 | 42,35 | 41,55 | 42,00 | -0,59% | 8.799,00 |