JOST Werke SE JST
XETR · Almanya · Üretici İmalatı
€60,20-1,20 (-%1,95)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €61,40 | -%0,81 | €61,60 | €62,40 | €61,30 | 11,60K |
| 2026-09-29 | €61,90 | +%1,48 | €61,00 | €62,00 | €60,60 | 18,11K |
| 2026-09-28 | €61,00 | -%0,16 | €61,50 | €62,00 | €60,80 | 32,68K |
| 2026-09-25 | €61,10 | +%2,35 | €59,70 | €61,30 | €59,70 | 20,95K |
| 2026-09-24 | €59,70 | -%3,55 | €61,50 | €61,60 | €59,70 | 13,62K |
| 2026-09-23 | €61,90 | -%1,28 | €63,00 | €63,70 | €61,50 | 18,12K |
| 2026-09-22 | €62,70 | +%2,96 | €61,10 | €63,00 | €61,10 | 12,29K |
| 2026-09-21 | €60,90 | +%0,16 | €61,00 | €61,60 | €60,70 | 9,44K |
| 2026-09-18 | €60,80 | -%1,94 | €63,50 | €63,50 | €60,80 | 35,45K |
| 2026-09-17 | €62,00 | +%0,32 | €61,80 | €62,80 | €61,80 | 11,84K |
| 2026-09-16 | €61,80 | +%0,65 | €61,20 | €62,00 | €60,90 | 12,95K |
| 2026-09-15 | €61,40 | +%0,82 | €61,00 | €61,40 | €60,30 | 19,50K |
| 2026-09-14 | €60,90 | +%0,50 | €61,40 | €62,50 | €60,60 | 18,71K |
| 2026-09-11 | €60,60 | +%1,85 | €59,50 | €61,30 | €59,30 | 29,62K |
| 2026-09-10 | €59,50 | -%0,83 | €60,70 | €60,70 | €59,10 | 33,44K |
| 2026-09-09 | €60,00 | -%4,31 | €62,40 | €62,40 | €59,60 | 16,02K |
| 2026-09-08 | €62,70 | +%1,13 | €62,00 | €63,10 | €61,50 | 10,75K |
| 2026-09-07 | €62,00 | -%0,48 | €63,00 | €63,00 | €60,30 | 13,86K |
| 2026-09-04 | €62,30 | +%0,97 | €63,00 | €63,00 | €61,80 | 9,32K |
| 2026-09-03 | €61,70 | +%2,66 | €60,60 | €62,00 | €59,90 | 14,86K |
| 2026-09-02 | €60,10 | -%1,31 | €60,00 | €60,80 | €58,30 | 29,73K |
| 2026-09-01 | €60,90 | -%2,87 | €62,70 | €62,90 | €60,50 | 14,91K |
| 2026-08-31 | €62,70 | +%0,32 | €62,40 | €62,70 | €62,00 | 48,23K |
| 2026-08-28 | €62,50 | -%0,79 | €62,90 | €63,90 | €62,30 | 15,43K |
| 2026-08-27 | €63,00 | +%1,61 | €62,20 | €63,40 | €61,80 | 17,42K |
| 2026-08-26 | €62,00 | +%2,14 | €61,10 | €62,60 | €61,10 | 20,27K |
| 2026-08-25 | €60,70 | +%1,85 | €59,90 | €61,30 | €59,50 | 16,98K |
| 2026-08-24 | €59,60 | -%1,97 | €61,50 | €61,50 | €59,40 | 21,70K |
| 2026-08-21 | €60,80 | +%2,36 | €60,50 | €61,00 | €59,10 | 26,86K |
| 2026-08-20 | €59,40 | +%0,68 | €59,90 | €60,50 | €58,50 | 61,11K |
| 2026-08-19 | €59,00 | +%2,79 | €58,00 | €59,00 | €57,20 | 50,23K |
| 2026-08-18 | €57,40 | +%2,87 | €54,60 | €58,40 | €54,60 | 36,93K |
| 2026-08-17 | €55,80 | +%0,72 | €57,40 | €57,50 | €54,70 | 31,09K |
| 2026-08-14 | €55,40 | -%1,25 | €57,00 | €57,00 | €55,40 | 40,20K |
| 2026-08-13 | €56,10 | +%1,08 | €56,70 | €59,00 | €55,90 | 39,19K |
| 2026-08-12 | €55,50 | -%2,29 | €58,40 | €58,40 | €55,30 | 18,76K |
| 2026-08-11 | €56,80 | +%0,89 | €56,10 | €57,00 | €55,70 | 13,22K |
| 2026-08-10 | €56,30 | -%0,53 | €56,60 | €56,80 | €56,10 | 18,17K |
| 2026-08-07 | €56,60 | +%0,53 | €56,60 | €56,80 | €56,10 | 14,34K |
| 2026-08-06 | €56,30 | -%2,09 | €56,10 | €57,90 | €56,10 | 10,81K |
| 2026-08-05 | €57,50 | -%0,35 | €56,10 | €58,10 | €56,10 | 14,37K |
| 2026-08-04 | €57,70 | -%0,86 | €58,90 | €59,00 | €57,30 | 30,94K |
| 2026-08-03 | €58,20 | +%0,52 | €58,60 | €59,30 | €57,90 | 13,71K |
| 2026-07-31 | €57,90 | -%0,17 | €58,00 | €58,80 | €57,00 | 12,93K |
| 2026-07-30 | €58,00 | +%1,40 | €56,90 | €58,50 | €56,80 | 11,76K |
| 2026-07-29 | €57,20 | +%0,70 | €57,00 | €57,40 | €56,30 | 10,86K |
| 2026-07-28 | €56,80 | +%1,61 | €56,00 | €57,10 | €55,60 | 19,43K |
| 2026-07-27 | €55,90 | -%0,89 | €56,50 | €57,00 | €55,90 | 9,65K |
| 2026-07-24 | €56,40 | +%1,26 | €55,30 | €56,40 | €55,30 | 14,08K |
| 2026-07-23 | €55,70 | +%1,27 | €57,00 | €57,30 | €54,70 | 24,30K |
| 2026-07-22 | €55,00 | +%1,10 | €54,70 | €55,10 | €53,60 | 10,23K |
| 2026-07-21 | €54,40 | -%1,09 | €54,40 | €55,00 | €54,00 | 15,99K |
| 2026-07-20 | €55,00 | -%1,08 | €55,30 | €56,50 | €55,00 | 19,58K |
| 2026-07-17 | €55,60 | -%0,18 | €55,10 | €56,00 | €54,30 | 16,55K |
| 2026-07-16 | €55,70 | +%2,20 | €54,50 | €55,70 | €54,30 | 13,09K |
| 2026-07-15 | €54,50 | -%0,18 | €54,40 | €55,40 | €54,20 | 12,43K |
| 2026-07-14 | €54,60 | +%0,74 | €54,20 | €55,10 | €53,90 | 14,18K |
| 2026-07-13 | €54,20 | +%0,74 | €54,00 | €54,70 | €53,30 | 7,71K |
| 2026-07-10 | €53,80 | +%0,19 | €53,00 | €54,00 | €53,00 | 9,31K |
| 2026-07-09 | €53,70 | +%1,90 | €52,60 | €53,70 | €52,60 | 17,28K |
| 2026-07-08 | €52,70 | -%2,77 | €54,40 | €54,40 | €52,60 | 26,87K |
| 2026-07-07 | €54,20 | -%2,17 | €55,90 | €56,20 | €54,20 | 17,74K |
| 2026-07-06 | €55,40 | -%0,36 | €55,70 | €56,40 | €55,00 | 13,05K |
| 2026-07-03 | €55,60 | +%3,73 | €54,60 | €55,90 | €54,60 | 19,61K |
| 2026-07-02 | €53,60 | +%2,88 | €52,60 | €54,00 | €52,50 | 17,01K |
| 2026-07-01 | €52,10 | +%0,19 | €52,30 | €52,40 | €51,40 | 16,37K |
| 2026-06-30 | €52,00 | +%2,56 | €51,00 | €52,50 | €51,00 | 30,59K |
| 2026-06-29 | €50,70 | -%0,78 | €51,50 | €51,50 | €50,60 | 18,47K |
| 2026-06-26 | €51,10 | -%1,73 | €52,00 | €52,00 | €50,70 | 14,87K |
| 2026-06-25 | €52,00 | +%2,56 | €52,00 | €52,80 | €50,40 | 30,21K |
| 2026-06-24 | €50,70 | -%6,63 | €55,40 | €55,40 | €50,70 | 45,39K |
| 2026-06-23 | €54,30 | -%1,45 | €55,00 | €55,00 | €53,50 | 15,70K |
| 2026-06-22 | €55,10 | -%0,36 | €55,20 | €55,30 | €54,20 | 12,43K |
| 2026-06-19 | €55,30 | +%0,55 | €55,10 | €55,70 | €54,60 | 22,02K |
| 2026-06-18 | €55,00 | -%1,26 | €54,20 | €55,60 | €54,20 | 28,84K |
| 2026-06-17 | €55,70 | -%0,36 | €55,70 | €56,20 | €55,20 | 14,66K |
| 2026-06-16 | €55,90 | %0,00 | €55,60 | €56,30 | €55,60 | 15,90K |
| 2026-06-15 | €55,90 | +%4,88 | €54,50 | €56,70 | €54,50 | 19,78K |
| 2026-06-12 | €53,30 | +%1,33 | €53,30 | €54,20 | €53,00 | 23,25K |
| 2026-06-11 | €52,60 | +%0,38 | €52,10 | €52,80 | €51,90 | 17,13K |
| 2026-06-10 | €52,40 | -%1,87 | €53,00 | €53,70 | €52,00 | 34,96K |
| 2026-06-09 | €53,40 | +%0,38 | €53,00 | €54,20 | €52,90 | 32,71K |
| 2026-06-08 | €53,20 | -%0,19 | €52,60 | €53,60 | €52,30 | 34,45K |
| 2026-06-05 | €53,30 | -%3,44 | €53,40 | €55,50 | €53,00 | 45,68K |
| 2026-06-04 | €55,20 | +%0,18 | €54,00 | €55,60 | €53,40 | 18,34K |
| 2026-06-03 | €55,10 | -%2,13 | €56,00 | €56,20 | €55,00 | 16,75K |
| 2026-06-02 | €56,30 | %0,00 | €57,00 | €57,40 | €55,70 | 12,81K |
| 2026-06-01 | €56,30 | -%4,74 | €59,40 | €59,40 | €56,30 | 37,49K |
| 2026-05-29 | €59,10 | +%2,43 | €58,00 | €59,50 | €58,00 | 48,55K |
| 2026-05-28 | €57,70 | +%1,23 | €56,80 | €58,30 | €56,70 | 17,29K |