Jacquet Metals SA JCQ
EURONEXT · Frankreich · Vertriebsdienstleistungen
€19,58-0,62 (-3,07 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19,58 | -3,07 % | €20,20 | €20,20 | €19,66 | 13,88K |
| 2026-09-30 | €20,20 | +1,00 % | €20,00 | €20,60 | €20,00 | 6,66K |
| 2026-09-29 | €20,00 | -0,99 % | €20,25 | €20,50 | €20,00 | 9,14K |
| 2026-09-28 | €20,20 | -2,42 % | €20,70 | €20,75 | €20,20 | 6,42K |
| 2026-09-25 | €20,70 | -2,59 % | €21,30 | €21,35 | €20,70 | 4,92K |
| 2026-09-24 | €21,25 | -0,93 % | €21,40 | €21,50 | €21,25 | 2,13K |
| 2026-09-23 | €21,45 | -0,23 % | €21,50 | €21,50 | €21,40 | 2,70K |
| 2026-09-22 | €21,50 | +0,23 % | €21,50 | €21,50 | €21,35 | 12,55K |
| 2026-09-21 | €21,45 | +0,23 % | €21,50 | €21,55 | €21,25 | 4,56K |
| 2026-09-18 | €21,40 | -2,51 % | €21,95 | €21,95 | €21,30 | 7,15K |
| 2026-09-17 | €21,95 | -0,90 % | €22,30 | €22,80 | €21,95 | 35,34K |
| 2026-09-16 | €22,15 | -1,12 % | €22,45 | €22,45 | €22,05 | 5,76K |
| 2026-09-15 | €22,40 | +2,05 % | €21,95 | €22,85 | €21,95 | 15,32K |
| 2026-09-14 | €21,95 | +1,62 % | €21,90 | €22,95 | €21,50 | 21,84K |
| 2026-09-11 | €21,60 | +2,37 % | €21,25 | €21,90 | €21,15 | 3,93K |
| 2026-09-10 | €21,10 | +2,18 % | €21,05 | €21,75 | €21,05 | 10,55K |
| 2026-09-09 | €20,65 | -2,59 % | €21,20 | €21,70 | €20,65 | 8,47K |
| 2026-09-08 | €21,20 | -1,17 % | €21,50 | €21,80 | €21,20 | 6,58K |
| 2026-09-07 | €21,45 | +1,42 % | €21,10 | €22,05 | €21,10 | 8,53K |
| 2026-09-04 | €21,15 | +5,49 % | €20,05 | €21,15 | €20,05 | 7,04K |
| 2026-09-03 | €20,05 | -0,25 % | €20,20 | €20,30 | €20,05 | 4,54K |
| 2026-09-02 | €20,10 | -0,99 % | €20,35 | €20,55 | €20,10 | 3,63K |
| 2026-09-01 | €20,30 | -1,69 % | €20,65 | €20,70 | €20,30 | 2,90K |
| 2026-08-31 | €20,65 | +0,49 % | €20,55 | €20,70 | €20,50 | 2,36K |
| 2026-08-28 | €20,55 | +0,24 % | €20,45 | €20,70 | €20,45 | 2,99K |
| 2026-08-27 | €20,50 | -0,24 % | €20,50 | €20,65 | €20,30 | 6,45K |
| 2026-08-26 | €20,55 | +0,24 % | €20,45 | €20,70 | €20,45 | 3,31K |
| 2026-08-25 | €20,50 | -0,24 % | €20,55 | €20,70 | €20,50 | 9,92K |
| 2026-08-24 | €20,55 | +0,24 % | €20,50 | €20,70 | €20,50 | 1,59K |
| 2026-08-21 | €20,50 | -0,24 % | €20,50 | €20,65 | €20,50 | 2,02K |
| 2026-08-20 | €20,55 | 0,00 % | €20,55 | €20,70 | €20,55 | 624 |
| 2026-08-19 | €20,55 | -0,72 % | €20,70 | €20,70 | €20,50 | 1,11K |
| 2026-08-18 | €20,70 | -1,19 % | €20,90 | €20,90 | €20,65 | 5,31K |
| 2026-08-17 | €20,95 | +0,96 % | €20,80 | €21,05 | €20,80 | 2,98K |
| 2026-08-14 | €20,75 | +0,73 % | €20,55 | €20,80 | €20,50 | 2,81K |
| 2026-08-13 | €20,60 | -0,72 % | €20,75 | €20,80 | €20,60 | 1,92K |
| 2026-08-12 | €20,75 | -1,43 % | €20,80 | €21,00 | €20,75 | 3,20K |
| 2026-08-11 | €21,05 | -0,47 % | €21,20 | €21,20 | €21,02 | 4,27K |
| 2026-08-10 | €21,15 | +0,48 % | €21,10 | €21,20 | €21,10 | 1,26K |
| 2026-08-07 | €21,05 | -1,86 % | €21,30 | €21,30 | €20,95 | 4,66K |
| 2026-08-06 | €21,45 | -1,83 % | €21,80 | €21,80 | €21,35 | 1,66K |
| 2026-08-05 | €21,85 | +0,69 % | €21,70 | €21,90 | €21,65 | 1,54K |
| 2026-08-04 | €21,70 | 0,00 % | €21,65 | €21,90 | €21,55 | 1,65K |
| 2026-08-03 | €21,70 | +2,36 % | €21,00 | €21,70 | €21,00 | 1,70K |
| 2026-07-31 | €21,20 | -0,47 % | €21,30 | €21,30 | €21,15 | 756 |
| 2026-07-30 | €21,30 | -1,16 % | €21,55 | €21,55 | €21,30 | 1,00K |
| 2026-07-29 | €21,55 | -0,46 % | €21,65 | €21,70 | €21,45 | 1,04K |
| 2026-07-28 | €21,65 | -1,59 % | €21,80 | €21,80 | €21,55 | 1,57K |
| 2026-07-27 | €22,00 | -0,45 % | €22,10 | €22,10 | €21,90 | 950 |
| 2026-07-24 | €22,10 | 0,00 % | €22,05 | €22,10 | €22,05 | 985 |
| 2026-07-23 | €22,10 | +1,61 % | €21,80 | €22,10 | €21,75 | 2,08K |
| 2026-07-22 | €21,75 | +0,93 % | €21,55 | €21,80 | €21,55 | 328 |
| 2026-07-21 | €21,55 | +0,47 % | €21,40 | €21,65 | €21,30 | 1,45K |
| 2026-07-20 | €21,45 | -0,23 % | €21,60 | €21,60 | €21,30 | 755 |
| 2026-07-17 | €21,50 | -0,46 % | €21,55 | €21,60 | €21,50 | 361 |
| 2026-07-16 | €21,60 | -0,69 % | €21,75 | €21,90 | €21,50 | 1,50K |
| 2026-07-15 | €21,75 | +0,69 % | €21,85 | €21,90 | €21,55 | 1,33K |
| 2026-07-14 | €21,60 | +1,89 % | €21,25 | €21,70 | €21,25 | 906 |
| 2026-07-13 | €21,20 | 0,00 % | €21,25 | €21,40 | €21,20 | 1,32K |
| 2026-07-10 | €21,20 | 0,00 % | €21,45 | €21,45 | €21,20 | 3,27K |
| 2026-07-09 | €21,20 | -0,24 % | €21,50 | €21,55 | €21,20 | 592 |
| 2026-07-08 | €21,25 | -2,52 % | €21,75 | €21,75 | €21,25 | 1,78K |
| 2026-07-07 | €21,80 | -0,68 % | €22,00 | €22,00 | €21,75 | 1,67K |
| 2026-07-06 | €21,95 | +1,62 % | €21,65 | €22,05 | €21,65 | 880 |
| 2026-07-03 | €21,60 | +1,41 % | €21,30 | €21,65 | €21,00 | 3,34K |
| 2026-07-02 | €21,30 | +3,40 % | €20,60 | €21,45 | €20,40 | 5,51K |
| 2026-07-01 | €20,60 | +0,73 % | €20,45 | €20,75 | €20,40 | 3,99K |
| 2026-06-30 | €20,45 | -3,08 % | €21,10 | €21,15 | €20,45 | 5,26K |
| 2026-06-29 | €21,10 | -0,47 % | €21,30 | €21,65 | €21,00 | 3,13K |
| 2026-06-26 | €21,20 | -1,40 % | €21,50 | €21,55 | €21,20 | 2,31K |
| 2026-06-25 | €21,50 | -0,69 % | €21,70 | €21,85 | €21,50 | 1,27K |
| 2026-06-24 | €21,65 | -4,63 % | €22,65 | €22,65 | €21,65 | 2,45K |
| 2026-06-23 | €22,70 | +4,13 % | €21,75 | €22,70 | €21,70 | 69,48K |
| 2026-06-22 | €21,80 | -0,46 % | €21,85 | €21,85 | €21,55 | 2,86K |
| 2026-06-19 | €21,90 | -7,01 % | €23,55 | €23,55 | €21,90 | 4,29K |
| 2026-06-18 | €23,55 | -1,88 % | €24,00 | €24,20 | €23,55 | 15,90K |
| 2026-06-17 | €24,00 | +1,69 % | €23,45 | €24,05 | €23,45 | 7,82K |
| 2026-06-16 | €23,60 | +1,94 % | €23,15 | €23,75 | €23,15 | 2,84K |
| 2026-06-15 | €23,15 | +3,58 % | €22,55 | €23,15 | €22,50 | 6,45K |
| 2026-06-12 | €22,35 | +4,68 % | €21,30 | €22,50 | €21,30 | 7,14K |
| 2026-06-11 | €21,35 | +0,23 % | €21,30 | €21,40 | €21,25 | 1,73K |
| 2026-06-10 | €21,30 | -4,70 % | €22,45 | €22,45 | €21,30 | 3,11K |
| 2026-06-09 | €22,35 | -1,97 % | €22,80 | €22,85 | €22,35 | 3,76K |
| 2026-06-08 | €22,80 | +0,88 % | €22,50 | €22,85 | €22,40 | 3,68K |
| 2026-06-05 | €22,60 | +2,73 % | €21,80 | €22,60 | €21,80 | 6,44K |
| 2026-06-04 | €22,00 | +0,46 % | €21,90 | €22,00 | €21,70 | 1,85K |
| 2026-06-03 | €21,90 | -1,35 % | €22,20 | €22,20 | €21,90 | 3,45K |
| 2026-06-02 | €22,20 | 0,00 % | €22,10 | €22,20 | €22,05 | 1,58K |
| 2026-06-01 | €22,20 | 0,00 % | €22,30 | €22,40 | €22,05 | 3,23K |
| 2026-05-29 | €22,20 | +1,83 % | €21,80 | €22,20 | €21,80 | 2,91K |