Jensen-Group NV JEN
EURONEXT · Belgien · Produzierendes Gewerbe
€74,40-1,80 (-2,36 %)
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 | €74,40 | -2,36 % | €76,20 | €76,20 | €74,60 | 2,35K |
| 2026-09-30 | €76,20 | 0,00 % | €76,40 | €76,60 | €75,60 | 2,44K |
| 2026-09-29 | €76,20 | -0,78 % | €77,40 | €77,40 | €76,20 | 3,06K |
| 2026-09-28 | €76,80 | -0,78 % | €76,40 | €77,80 | €76,40 | 2,26K |
| 2026-09-25 | €77,40 | +1,31 % | €76,20 | €77,40 | €76,20 | 2,33K |
| 2026-09-24 | €76,40 | -0,78 % | €76,80 | €77,00 | €76,20 | 3,34K |
| 2026-09-23 | €77,00 | +0,26 % | €77,20 | €77,20 | €76,00 | 1,32K |
| 2026-09-22 | €76,80 | +2,13 % | €74,80 | €77,40 | €74,80 | 2,20K |
| 2026-09-21 | €75,20 | -0,27 % | €75,00 | €75,40 | €74,60 | 1,54K |
| 2026-09-18 | €75,40 | -0,79 % | €75,40 | €76,20 | €74,60 | 2,27K |
| 2026-09-17 | €76,00 | +0,53 % | €75,00 | €76,00 | €75,00 | 1,63K |
| 2026-09-16 | €75,60 | +0,53 % | €75,00 | €75,80 | €74,60 | 2,64K |
| 2026-09-15 | €75,20 | +1,62 % | €74,40 | €75,60 | €74,40 | 2,54K |
| 2026-09-14 | €74,00 | -0,80 % | €74,20 | €74,60 | €74,00 | 3,69K |
| 2026-09-11 | €74,60 | +2,75 % | €73,00 | €75,20 | €73,00 | 2,93K |
| 2026-09-10 | €72,60 | -3,71 % | €75,00 | €75,20 | €72,40 | 4,17K |
| 2026-09-09 | €75,40 | +0,53 % | €74,80 | €75,60 | €74,40 | 1,63K |
| 2026-09-08 | €75,00 | -0,79 % | €75,60 | €75,60 | €74,20 | 3,02K |
| 2026-09-07 | €75,60 | 0,00 % | €75,80 | €76,20 | €75,60 | 1,74K |
| 2026-09-04 | €75,60 | +1,89 % | €74,00 | €75,60 | €73,60 | 2,29K |
| 2026-09-03 | €74,20 | +0,82 % | €73,40 | €74,20 | €73,00 | 3,13K |
| 2026-09-02 | €73,60 | -0,54 % | €73,00 | €74,20 | €72,80 | 3,68K |
| 2026-09-01 | €74,00 | -1,07 % | €74,80 | €75,40 | €73,40 | 4,10K |
| 2026-08-31 | €74,80 | +0,27 % | €74,60 | €75,20 | €74,20 | 2,45K |
| 2026-08-28 | €74,60 | +0,81 % | €73,60 | €75,20 | €73,40 | 7,69K |
| 2026-08-27 | €74,00 | +0,27 % | €73,80 | €74,20 | €73,20 | 5,34K |
| 2026-08-26 | €73,80 | +0,82 % | €73,60 | €74,60 | €72,80 | 9,90K |
| 2026-08-25 | €73,20 | +3,68 % | €72,00 | €75,00 | €71,00 | 7,38K |
| 2026-08-24 | €70,60 | +4,44 % | €69,00 | €71,60 | €68,40 | 11,68K |
| 2026-08-21 | €67,60 | -1,17 % | €68,00 | €69,20 | €67,40 | 5,47K |
| 2026-08-20 | €68,40 | -1,16 % | €69,40 | €70,80 | €68,40 | 7,30K |
| 2026-08-19 | €69,20 | +0,29 % | €68,00 | €69,20 | €67,40 | 6,86K |
| 2026-08-18 | €69,00 | -1,43 % | €69,60 | €69,80 | €69,00 | 2,74K |
| 2026-08-17 | €70,00 | -1,96 % | €72,00 | €72,00 | €69,60 | 5,16K |
| 2026-08-14 | €71,40 | -1,11 % | €72,20 | €72,20 | €71,20 | 5,96K |
| 2026-08-13 | €72,20 | -0,82 % | €74,80 | €74,80 | €72,00 | 1,69K |
| 2026-08-12 | €72,80 | +0,83 % | €73,20 | €76,40 | €72,40 | 10,86K |
| 2026-08-11 | €72,20 | +1,12 % | €72,40 | €73,80 | €71,60 | 3,39K |
| 2026-08-10 | €71,40 | -3,51 % | €73,60 | €74,00 | €70,60 | 16,52K |
| 2026-08-07 | €74,00 | -14,75 % | €77,80 | €78,00 | €73,60 | 38,13K |
| 2026-08-06 | €86,80 | -0,46 % | €88,00 | €89,80 | €86,80 | 3,56K |
| 2026-08-05 | €87,20 | +0,46 % | €86,40 | €87,80 | €86,40 | 2,13K |
| 2026-08-04 | €86,80 | +0,70 % | €86,20 | €87,60 | €85,60 | 3,13K |
| 2026-08-03 | €86,20 | +1,89 % | €84,00 | €87,60 | €84,00 | 1,91K |
| 2026-07-31 | €84,60 | +0,95 % | €84,60 | €85,80 | €83,60 | 1,32K |
| 2026-07-30 | €83,80 | +0,96 % | €83,20 | €84,20 | €82,20 | 1,30K |
| 2026-07-29 | €83,00 | -0,72 % | €84,00 | €84,00 | €82,40 | 2,14K |
| 2026-07-28 | €83,60 | -0,48 % | €84,20 | €84,60 | €82,20 | 2,54K |
| 2026-07-27 | €84,00 | -0,47 % | €83,60 | €84,40 | €83,60 | 937 |
| 2026-07-24 | €84,40 | +0,48 % | €84,80 | €84,80 | €83,40 | 761 |
| 2026-07-23 | €84,00 | -2,10 % | €84,80 | €85,00 | €83,00 | 3,30K |
| 2026-07-22 | €85,80 | +1,90 % | €85,40 | €85,80 | €83,60 | 963 |
| 2026-07-21 | €84,20 | +0,72 % | €83,60 | €85,40 | €83,20 | 2,55K |
| 2026-07-20 | €83,60 | -2,56 % | €85,00 | €85,40 | €83,60 | 1,46K |
| 2026-07-17 | €85,80 | -0,23 % | €85,00 | €85,80 | €84,00 | 3,44K |
| 2026-07-16 | €86,00 | +1,90 % | €84,40 | €86,00 | €84,00 | 3,58K |
| 2026-07-15 | €84,40 | +3,69 % | €81,60 | €85,80 | €81,60 | 4,80K |
| 2026-07-14 | €81,40 | +0,25 % | €81,20 | €81,80 | €80,40 | 1,07K |
| 2026-07-13 | €81,20 | -0,49 % | €81,40 | €81,60 | €80,60 | 1,63K |
| 2026-07-10 | €81,60 | 0,00 % | €81,40 | €82,00 | €80,40 | 2,29K |
| 2026-07-09 | €81,60 | -0,73 % | €83,00 | €83,00 | €81,40 | 505 |
| 2026-07-08 | €82,20 | -2,38 % | €84,00 | €84,00 | €81,40 | 2,70K |
| 2026-07-07 | €84,20 | +0,24 % | €85,00 | €85,40 | €84,00 | 2,63K |
| 2026-07-06 | €84,00 | -0,94 % | €84,80 | €85,20 | €84,00 | 1,03K |
| 2026-07-03 | €84,80 | +0,24 % | €84,40 | €84,80 | €84,40 | 1,29K |
| 2026-07-02 | €84,60 | 0,00 % | €84,40 | €84,60 | €84,00 | 2,17K |
| 2026-07-01 | €84,60 | -0,24 % | €84,40 | €85,40 | €84,00 | 2,71K |
| 2026-06-30 | €84,80 | +0,47 % | €85,00 | €85,60 | €84,00 | 3,01K |
| 2026-06-29 | €84,40 | +0,24 % | €85,20 | €85,20 | €83,80 | 2,07K |
| 2026-06-26 | €84,20 | +1,45 % | €82,00 | €84,80 | €81,40 | 2,84K |
| 2026-06-25 | €83,00 | +2,72 % | €82,00 | €83,00 | €81,20 | 3,00K |
| 2026-06-24 | €80,80 | -1,46 % | €82,60 | €82,60 | €80,40 | 2,67K |
| 2026-06-23 | €82,00 | -3,98 % | €84,60 | €85,00 | €81,80 | 2,59K |
| 2026-06-22 | €85,40 | +1,43 % | €84,00 | €85,40 | €83,00 | 1,32K |
| 2026-06-19 | €84,20 | +1,45 % | €86,20 | €86,20 | €83,00 | 969 |
| 2026-06-18 | €83,00 | -0,72 % | €83,40 | €85,00 | €83,00 | 1,80K |
| 2026-06-17 | €83,60 | -0,48 % | €85,20 | €85,20 | €81,00 | 6,20K |
| 2026-06-16 | €84,00 | 0,00 % | €84,00 | €85,20 | €83,80 | 1,52K |
| 2026-06-15 | €84,00 | -0,47 % | €85,40 | €86,20 | €84,00 | 2,32K |
| 2026-06-12 | €84,40 | +0,72 % | €83,40 | €85,40 | €83,20 | 1,79K |
| 2026-06-11 | €83,80 | -3,90 % | €85,40 | €86,60 | €83,40 | 3,21K |
| 2026-06-10 | €87,20 | +2,59 % | €85,80 | €89,20 | €85,80 | 7,04K |
| 2026-06-09 | €85,00 | +0,71 % | €85,00 | €88,00 | €84,80 | 7,75K |
| 2026-06-08 | €84,40 | +5,24 % | €79,00 | €84,80 | €78,60 | 8,80K |
| 2026-06-05 | €80,20 | +1,52 % | €80,00 | €81,20 | €79,60 | 2,01K |
| 2026-06-04 | €79,00 | -0,25 % | €78,40 | €79,80 | €78,40 | 1,52K |
| 2026-06-03 | €79,20 | +1,28 % | €78,20 | €80,40 | €78,00 | 1,50K |
| 2026-06-02 | €78,20 | -0,26 % | €78,60 | €78,80 | €77,20 | 980 |
| 2026-06-01 | €78,40 | -2,00 % | €78,80 | €79,80 | €77,20 | 1,77K |
| 2026-05-29 | €80,00 | -0,25 % | €79,80 | €80,60 | €78,80 | 2,25K |