Comparing Back to the side-by-side chart ↗
Jacquet Metal Service SA (JCQ.PA) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19.86 | 20.40 | 19.86 | 20.25 | +2.07% | 25,136 |
| 2026-10-15 | 20.10 | 20.13 | 19.81 | 19.84 | -1.54% | 11,739 |
| 2026-10-14 | 20.05 | 20.25 | 20.05 | 20.15 | +0.95% | 5,768 |
| 2026-10-13 | 20.05 | 20.20 | 19.96 | 19.96 | -0.20% | 8,412 |
| 2026-10-12 | 19.64 | 20.20 | 19.64 | 20.00 | +1.73% | 29,572 |
| 2026-10-09 | 19.98 | 20.25 | 19.66 | 19.66 | -1.31% | 27,321 |
| 2026-10-08 | 20.20 | 20.20 | 19.62 | 19.92 | -1.63% | 8,551 |
| 2026-10-07 | 20.55 | 20.60 | 20.15 | 20.25 | -1.70% | 4,750 |
| 2026-10-06 | 19.70 | 20.70 | 19.56 | 20.60 | +4.67% | 60,300 |
| 2026-10-05 | 19.50 | 19.82 | 19.50 | 19.68 | +0.92% | 10,485 |
| 2026-10-02 | 19.60 | 19.88 | 19.50 | 19.50 | -0.41% | 11,762 |
| 2026-10-01 | 20.20 | 20.20 | 19.58 | 19.58 | -3.07% | 13,881 |
| 2026-09-30 | 20.00 | 20.60 | 20.00 | 20.20 | +1.00% | 6,658 |
| 2026-09-29 | 20.25 | 20.50 | 20.00 | 20.00 | -0.99% | 9,142 |
| 2026-09-28 | 20.70 | 20.75 | 20.20 | 20.20 | -2.42% | 6,416 |
| 2026-09-25 | 21.30 | 21.35 | 20.70 | 20.70 | -2.59% | 4,915 |
| 2026-09-24 | 21.40 | 21.50 | 21.25 | 21.25 | -0.93% | 2,127 |
| 2026-09-23 | 21.50 | 21.50 | 21.40 | 21.45 | -0.23% | 2,703 |
| 2026-09-22 | 21.50 | 21.50 | 21.35 | 21.50 | +0.23% | 12,547 |
| 2026-09-21 | 21.50 | 21.55 | 21.25 | 21.45 | +0.23% | 4,562 |
| 2026-09-18 | 21.95 | 21.95 | 21.30 | 21.40 | -2.51% | 7,146 |
| 2026-09-17 | 22.30 | 22.80 | 21.95 | 21.95 | -0.90% | 35,342 |
| 2026-09-16 | 22.45 | 22.45 | 22.05 | 22.15 | -1.12% | 5,757 |
| 2026-09-15 | 21.95 | 22.85 | 21.95 | 22.40 | +2.05% | 15,324 |
| 2026-09-14 | 21.90 | 22.95 | 21.50 | 21.95 | +1.62% | 21,841 |
| 2026-09-11 | 21.25 | 21.90 | 21.15 | 21.60 | +2.37% | 3,929 |
| 2026-09-10 | 21.05 | 21.75 | 21.05 | 21.10 | +2.18% | 10,551 |
| 2026-09-09 | 21.20 | 21.70 | 20.65 | 20.65 | -2.59% | 8,467 |
| 2026-09-08 | 21.50 | 21.80 | 21.20 | 21.20 | -1.17% | 6,582 |
| 2026-09-07 | 21.10 | 22.05 | 21.10 | 21.45 | +1.42% | 8,530 |
| 2026-09-04 | 20.05 | 21.15 | 20.05 | 21.15 | +5.49% | 7,038 |
| 2026-09-03 | 20.20 | 20.30 | 20.05 | 20.05 | -0.25% | 4,543 |
| 2026-09-02 | 20.35 | 20.55 | 20.10 | 20.10 | -0.99% | 3,629 |
| 2026-09-01 | 20.65 | 20.70 | 20.30 | 20.30 | -1.69% | 2,902 |
| 2026-08-31 | 20.55 | 20.70 | 20.50 | 20.65 | +0.49% | 2,364 |
| 2026-08-28 | 20.45 | 20.70 | 20.45 | 20.55 | +0.24% | 2,989 |
| 2026-08-27 | 20.50 | 20.65 | 20.30 | 20.50 | -0.24% | 6,446 |
| 2026-08-26 | 20.45 | 20.70 | 20.45 | 20.55 | +0.24% | 3,307 |
| 2026-08-25 | 20.55 | 20.70 | 20.50 | 20.50 | -0.24% | 9,919 |
| 2026-08-24 | 20.50 | 20.70 | 20.50 | 20.55 | +0.24% | 1,587 |
| 2026-08-21 | 20.50 | 20.65 | 20.50 | 20.50 | -0.24% | 2,024 |
| 2026-08-20 | 20.55 | 20.70 | 20.55 | 20.55 | +0.00% | 624 |
| 2026-08-19 | 20.70 | 20.70 | 20.50 | 20.55 | -0.72% | 1,113 |
| 2026-08-18 | 20.90 | 20.90 | 20.65 | 20.70 | -1.19% | 5,309 |
| 2026-08-17 | 20.80 | 21.05 | 20.80 | 20.95 | +0.96% | 2,983 |
| 2026-08-14 | 20.55 | 20.80 | 20.50 | 20.75 | +0.73% | 2,812 |
| 2026-08-13 | 20.75 | 20.80 | 20.60 | 20.60 | -0.72% | 1,917 |
| 2026-08-12 | 20.80 | 21.00 | 20.75 | 20.75 | -1.43% | 3,201 |
| 2026-08-11 | 21.20 | 21.20 | 21.02 | 21.05 | -0.47% | 4,274 |
| 2026-08-10 | 21.10 | 21.20 | 21.10 | 21.15 | +0.48% | 1,263 |
| 2026-08-07 | 21.30 | 21.30 | 20.95 | 21.05 | -1.86% | 4,663 |
| 2026-08-06 | 21.80 | 21.80 | 21.35 | 21.45 | -1.83% | 1,660 |
| 2026-08-05 | 21.70 | 21.90 | 21.65 | 21.85 | +0.69% | 1,535 |
| 2026-08-04 | 21.65 | 21.90 | 21.55 | 21.70 | +0.00% | 1,648 |
| 2026-08-03 | 21.00 | 21.70 | 21.00 | 21.70 | +2.36% | 1,697 |
| 2026-07-31 | 21.30 | 21.30 | 21.15 | 21.20 | -0.47% | 756 |
| 2026-07-30 | 21.55 | 21.55 | 21.30 | 21.30 | -1.16% | 1,000 |
| 2026-07-29 | 21.65 | 21.70 | 21.45 | 21.55 | -0.46% | 1,044 |
| 2026-07-28 | 21.80 | 21.80 | 21.55 | 21.65 | -1.59% | 1,571 |
| 2026-07-27 | 22.10 | 22.10 | 21.90 | 22.00 | -0.45% | 950 |
| 2026-07-24 | 22.05 | 22.10 | 22.05 | 22.10 | +0.00% | 985 |
| 2026-07-23 | 21.80 | 22.10 | 21.75 | 22.10 | +1.61% | 2,080 |
| 2026-07-22 | 21.55 | 21.80 | 21.55 | 21.75 | +0.93% | 328 |
| 2026-07-21 | 21.40 | 21.65 | 21.30 | 21.55 | +0.47% | 1,448 |
| 2026-07-20 | 21.60 | 21.60 | 21.30 | 21.45 | -0.23% | 755 |
| 2026-07-17 | 21.55 | 21.60 | 21.50 | 21.50 | -0.46% | 361 |
| 2026-07-16 | 21.75 | 21.90 | 21.50 | 21.60 | -0.69% | 1,498 |
| 2026-07-15 | 21.85 | 21.90 | 21.55 | 21.75 | +0.69% | 1,330 |
| 2026-07-14 | 21.25 | 21.70 | 21.25 | 21.60 | +1.89% | 906 |
| 2026-07-13 | 21.25 | 21.40 | 21.20 | 21.20 | +0.00% | 1,320 |
| 2026-07-10 | 21.45 | 21.45 | 21.20 | 21.20 | +0.00% | 3,270 |
| 2026-07-09 | 21.50 | 21.55 | 21.20 | 21.20 | -0.24% | 592 |
| 2026-07-08 | 21.75 | 21.75 | 21.25 | 21.25 | -2.52% | 1,784 |
| 2026-07-07 | 22.00 | 22.00 | 21.75 | 21.80 | -0.68% | 1,666 |
| 2026-07-06 | 21.65 | 22.05 | 21.65 | 21.95 | +1.62% | 880 |
| 2026-07-03 | 21.30 | 21.65 | 21.00 | 21.60 | +1.41% | 3,342 |
| 2026-07-02 | 20.60 | 21.45 | 20.40 | 21.30 | +3.40% | 5,505 |
| 2026-07-01 | 20.45 | 20.75 | 20.40 | 20.60 | +0.73% | 3,990 |
| 2026-06-30 | 21.10 | 21.15 | 20.45 | 20.45 | -3.08% | 5,256 |
| 2026-06-29 | 21.30 | 21.65 | 21.00 | 21.10 | -0.47% | 3,134 |
| 2026-06-26 | 21.50 | 21.55 | 21.20 | 21.20 | -1.40% | 2,306 |
| 2026-06-25 | 21.70 | 21.85 | 21.50 | 21.50 | -0.69% | 1,270 |
| 2026-06-24 | 22.65 | 22.65 | 21.65 | 21.65 | -4.63% | 2,446 |
| 2026-06-23 | 21.75 | 22.70 | 21.70 | 22.70 | +4.13% | 69,481 |
| 2026-06-22 | 21.85 | 21.85 | 21.55 | 21.80 | -0.46% | 2,858 |
| 2026-06-19 | 23.55 | 23.55 | 21.90 | 21.90 | -7.01% | 4,286 |
| 2026-06-18 | 24.00 | 24.20 | 23.55 | 23.55 | -1.87% | 15,904 |
| 2026-06-17 | 23.45 | 24.05 | 23.45 | 24.00 | +1.69% | 7,820 |
| 2026-06-16 | 23.15 | 23.75 | 23.15 | 23.60 | +1.94% | 2,841 |
| 2026-06-15 | 22.55 | 23.15 | 22.50 | 23.15 | +3.58% | 6,451 |
| 2026-06-12 | 21.30 | 22.50 | 21.30 | 22.35 | +4.68% | 7,136 |
| 2026-06-11 | 21.30 | 21.40 | 21.25 | 21.35 | +0.23% | 1,733 |
| 2026-06-10 | 22.45 | 22.45 | 21.30 | 21.30 | -4.70% | 3,110 |
| 2026-06-09 | 22.80 | 22.85 | 22.35 | 22.35 | -1.97% | 3,759 |
| 2026-06-08 | 22.50 | 22.85 | 22.40 | 22.80 | +0.88% | 3,684 |
| 2026-06-05 | 21.80 | 22.60 | 21.80 | 22.60 | +2.73% | 6,444 |
| 2026-06-04 | 21.90 | 22.00 | 21.70 | 22.00 | +0.46% | 1,847 |
| 2026-06-03 | 22.20 | 22.20 | 21.90 | 21.90 | -1.35% | 3,453 |
| 2026-06-02 | 22.10 | 22.20 | 22.05 | 22.20 | +0.00% | 1,576 |
| 2026-06-01 | 22.30 | 22.40 | 22.05 | 22.20 | +0.00% | 3,231 |
| 2026-05-29 | 21.80 | 22.20 | 21.80 | 22.20 | +1.83% | 2,910 |
| 2026-05-28 | 22.00 | 22.05 | 21.80 | 21.80 | -0.91% | 2,807 |
| 2026-05-27 | 21.75 | 22.00 | 21.65 | 22.00 | +1.15% | 6,050 |
| 2026-05-26 | 21.05 | 21.75 | 21.00 | 21.75 | +3.57% | 10,817 |
| 2026-05-25 | 21.05 | 21.05 | 20.85 | 21.00 | -0.24% | 4,901 |
| 2026-05-22 | 21.25 | 21.30 | 21.00 | 21.05 | -0.94% | 7,536 |
| 2026-05-21 | 21.10 | 21.35 | 21.05 | 21.25 | +0.95% | 3,289 |
| 2026-05-20 | 21.30 | 21.35 | 21.05 | 21.05 | -0.94% | 5,502 |
| 2026-05-19 | 21.05 | 21.50 | 21.05 | 21.25 | +0.95% | 3,165 |
| 2026-05-18 | 21.05 | 21.25 | 21.05 | 21.05 | -1.64% | 6,112 |
| 2026-05-15 | 21.85 | 21.85 | 21.40 | 21.40 | -2.06% | 1,836 |
| 2026-05-14 | 22.30 | 22.30 | 21.35 | 21.85 | -1.58% | 6,627 |
| 2026-05-13 | 22.50 | 22.50 | 22.15 | 22.20 | -1.33% | 2,648 |
| 2026-05-12 | 22.80 | 22.85 | 21.40 | 22.50 | -1.32% | 4,553 |
| 2026-05-11 | 22.90 | 22.90 | 22.70 | 22.80 | -0.44% | 2,275 |
| 2026-05-08 | 22.90 | 22.90 | 22.75 | 22.90 | +0.44% | 2,528 |
| 2026-05-07 | 22.80 | 22.90 | 22.70 | 22.80 | +0.00% | 2,116 |
| 2026-05-06 | 22.70 | 22.80 | 22.60 | 22.80 | +0.88% | 1,943 |
| 2026-05-05 | 22.75 | 22.75 | 22.60 | 22.60 | -0.66% | 1,286 |
| 2026-05-04 | 21.95 | 22.90 | 21.70 | 22.75 | +2.48% | 6,584 |
| 2026-04-30 | 22.00 | 22.20 | 21.75 | 22.20 | +0.91% | 2,550 |
| 2026-04-29 | 22.40 | 22.50 | 22.00 | 22.00 | -1.35% | 5,921 |
| 2026-04-28 | 22.45 | 22.45 | 22.05 | 22.30 | -0.89% | 2,415 |
| 2026-04-27 | 22.35 | 22.65 | 22.15 | 22.50 | -0.22% | 2,677 |
| 2026-04-24 | 22.75 | 22.75 | 22.35 | 22.55 | -0.22% | 3,364 |
| 2026-04-23 | 22.10 | 22.75 | 22.00 | 22.60 | +2.73% | 3,004 |
| 2026-04-22 | 22.85 | 22.85 | 22.00 | 22.00 | -3.51% | 4,491 |
| 2026-04-21 | 23.00 | 23.10 | 22.80 | 22.80 | -1.30% | 1,227 |
| 2026-04-20 | 23.00 | 23.15 | 23.00 | 23.10 | -0.65% | 2,257 |
| 2026-04-17 | 22.55 | 23.40 | 22.55 | 23.25 | +3.10% | 5,272 |
| 2026-04-16 | 22.50 | 22.70 | 22.50 | 22.55 | +0.22% | 796 |
| 2026-04-15 | 22.50 | 22.70 | 22.50 | 22.50 | +0.00% | 1,418 |
| 2026-04-14 | 22.55 | 22.65 | 22.45 | 22.50 | -0.44% | 2,490 |
| 2026-04-13 | 22.70 | 22.75 | 22.50 | 22.60 | -1.31% | 2,395 |
| 2026-04-10 | 21.45 | 23.00 | 21.45 | 22.90 | +8.02% | 6,391 |
| 2026-04-09 | 21.45 | 21.65 | 21.15 | 21.20 | -1.17% | 12,962 |
| 2026-04-08 | 21.50 | 21.95 | 21.35 | 21.45 | +1.66% | 9,936 |
| 2026-04-07 | 20.75 | 21.70 | 20.75 | 21.10 | +2.18% | 5,491 |
| 2026-04-02 | 20.90 | 20.90 | 20.60 | 20.65 | -2.13% | 2,837 |
| 2026-04-01 | 20.80 | 21.20 | 20.75 | 21.10 | +2.93% | 4,984 |
| 2026-03-31 | 20.05 | 20.50 | 20.05 | 20.50 | +2.24% | 3,939 |
| 2026-03-30 | 19.78 | 20.20 | 19.78 | 20.05 | +0.25% | 6,630 |
| 2026-03-27 | 20.40 | 20.40 | 20.00 | 20.00 | -2.20% | 4,352 |
| 2026-03-26 | 20.25 | 20.45 | 20.20 | 20.45 | +0.74% | 2,012 |
| 2026-03-25 | 20.85 | 20.85 | 20.25 | 20.30 | +0.00% | 4,616 |
| 2026-03-24 | 20.45 | 20.60 | 20.00 | 20.30 | +0.50% | 5,338 |
| 2026-03-23 | 19.60 | 20.70 | 19.26 | 20.20 | +2.43% | 14,076 |
| 2026-03-20 | 20.00 | 20.55 | 19.70 | 19.72 | -1.40% | 10,707 |
| 2026-03-19 | 21.60 | 21.60 | 19.94 | 20.00 | -7.41% | 9,562 |
| 2026-03-18 | 21.50 | 21.90 | 21.50 | 21.60 | +0.47% | 6,136 |
| 2026-03-17 | 21.70 | 21.80 | 21.50 | 21.50 | -0.92% | 3,623 |
| 2026-03-16 | 21.75 | 22.10 | 21.70 | 21.70 | -0.69% | 11,634 |
| 2026-03-13 | 22.00 | 22.05 | 21.85 | 21.85 | -0.91% | 4,034 |
| 2026-03-12 | 21.90 | 22.10 | 21.90 | 22.05 | +0.68% | 1,575 |
| 2026-03-11 | 22.10 | 22.15 | 21.90 | 21.90 | -0.45% | 3,419 |
| 2026-03-10 | 21.95 | 22.40 | 21.95 | 22.00 | -0.23% | 8,009 |
| 2026-03-09 | 21.75 | 22.15 | 21.60 | 22.05 | +0.00% | 7,571 |
| 2026-03-06 | 21.90 | 22.55 | 21.90 | 22.05 | +0.23% | 3,383 |
| 2026-03-05 | 23.00 | 23.35 | 21.35 | 22.00 | -3.93% | 10,960 |
| 2026-03-04 | 22.60 | 23.10 | 22.60 | 22.90 | +0.00% | 1,350 |
| 2026-03-03 | 24.00 | 24.00 | 22.60 | 22.90 | -4.58% | 6,326 |
| 2026-03-02 | 22.70 | 24.10 | 22.30 | 24.00 | +4.12% | 12,022 |
| 2026-02-27 | 23.20 | 23.40 | 23.05 | 23.05 | -0.65% | 5,131 |
| 2026-02-26 | 23.20 | 23.40 | 23.10 | 23.20 | -0.22% | 9,975 |
| 2026-02-25 | 22.90 | 23.30 | 22.90 | 23.25 | +0.87% | 2,515 |
| 2026-02-24 | 23.10 | 23.10 | 22.80 | 23.05 | -0.65% | 7,507 |
| 2026-02-23 | 23.20 | 23.30 | 22.85 | 23.20 | -0.43% | 7,241 |
| 2026-02-20 | 24.10 | 24.15 | 23.20 | 23.30 | -3.92% | 8,576 |
| 2026-02-19 | 24.30 | 24.35 | 24.15 | 24.25 | -0.21% | 2,461 |
| 2026-02-18 | 24.30 | 24.50 | 24.30 | 24.30 | +0.41% | 6,013 |
| 2026-02-17 | 24.30 | 24.30 | 24.00 | 24.20 | +0.00% | 5,878 |
| 2026-02-16 | 24.60 | 24.65 | 24.20 | 24.20 | -1.43% | 4,948 |
| 2026-02-13 | 24.70 | 24.70 | 24.00 | 24.55 | -1.01% | 10,602 |
| 2026-02-12 | 25.25 | 25.30 | 24.80 | 24.80 | -1.39% | 8,332 |
| 2026-02-11 | 25.05 | 25.40 | 24.75 | 25.15 | +0.60% | 16,244 |
| 2026-02-10 | 24.50 | 25.00 | 24.50 | 25.00 | +2.04% | 15,665 |
| 2026-02-09 | 24.10 | 24.50 | 24.00 | 24.50 | +1.66% | 14,465 |
| 2026-02-06 | 23.80 | 24.10 | 23.65 | 24.10 | +1.26% | 13,413 |
| 2026-02-05 | 23.20 | 23.85 | 23.20 | 23.80 | +2.15% | 29,830 |
| 2026-02-04 | 23.20 | 23.30 | 22.90 | 23.30 | +1.30% | 4,813 |
| 2026-02-03 | 22.85 | 23.50 | 22.85 | 23.00 | +0.88% | 6,713 |
| 2026-02-02 | 23.00 | 23.05 | 22.80 | 22.80 | -1.72% | 6,107 |
| 2026-01-30 | 22.95 | 23.25 | 22.90 | 23.20 | +1.09% | 4,412 |
| 2026-01-29 | 23.40 | 23.40 | 22.95 | 22.95 | -1.71% | 3,936 |
| 2026-01-28 | 23.35 | 23.45 | 23.15 | 23.35 | +0.21% | 6,089 |
| 2026-01-27 | 23.10 | 23.40 | 22.95 | 23.30 | +1.30% | 5,045 |
| 2026-01-26 | 23.15 | 23.30 | 23.00 | 23.00 | +0.00% | 5,030 |
| 2026-01-23 | 22.85 | 23.75 | 22.80 | 23.00 | +0.66% | 18,960 |
| 2026-01-22 | 22.55 | 22.85 | 22.55 | 22.85 | +2.24% | 14,402 |
| 2026-01-21 | 21.95 | 22.50 | 21.90 | 22.35 | +0.68% | 10,246 |
| 2026-01-20 | 22.45 | 22.45 | 21.40 | 22.20 | +4.72% | 17,403 |
| 2026-01-19 | 21.60 | 21.90 | 21.20 | 21.20 | -3.64% | 9,541 |
| 2026-01-16 | 21.05 | 22.50 | 21.05 | 22.00 | +6.54% | 25,405 |
| 2026-01-15 | 20.65 | 20.80 | 20.65 | 20.65 | -0.48% | 1,899 |
| 2026-01-14 | 20.90 | 20.95 | 20.60 | 20.75 | -0.72% | 3,362 |
| 2026-01-13 | 20.70 | 20.90 | 20.50 | 20.90 | +1.95% | 4,120 |
| 2026-01-12 | 21.10 | 21.10 | 20.40 | 20.50 | -1.68% | 5,431 |
| 2026-01-09 | 21.25 | 21.40 | 20.85 | 20.85 | -1.18% | 3,648 |
| 2026-01-08 | 21.65 | 21.75 | 21.10 | 21.10 | -2.31% | 4,648 |
| 2026-01-07 | 20.60 | 21.60 | 20.60 | 21.60 | +5.37% | 5,342 |
| 2026-01-06 | 20.80 | 20.80 | 20.25 | 20.50 | -0.24% | 3,826 |
| 2026-01-05 | 20.20 | 20.55 | 20.10 | 20.55 | +2.85% | 4,072 |
| 2026-01-02 | 20.00 | 20.20 | 19.98 | 19.98 | +0.40% | 3,415 |
| 2025-12-31 | 19.80 | 20.00 | 19.72 | 19.90 | +0.51% | 3,629 |
| 2025-12-30 | 20.40 | 20.50 | 19.76 | 19.80 | -3.88% | 15,040 |
| 2025-12-29 | 20.95 | 21.25 | 20.50 | 20.60 | -0.72% | 10,532 |
| 2025-12-24 | 20.30 | 20.85 | 20.30 | 20.75 | +2.98% | 8,902 |
| 2025-12-23 | 20.00 | 20.15 | 19.38 | 20.15 | +1.26% | 13,380 |
| 2025-12-22 | 18.68 | 19.94 | 18.50 | 19.90 | +9.94% | 24,616 |
| 2025-12-19 | 18.12 | 18.16 | 18.06 | 18.10 | +0.00% | 1,549 |
| 2025-12-18 | 18.20 | 18.20 | 18.08 | 18.10 | -0.88% | 1,714 |
| 2025-12-17 | 18.36 | 18.50 | 18.26 | 18.26 | -0.65% | 3,019 |
| 2025-12-16 | 18.50 | 18.56 | 18.38 | 18.38 | -0.65% | 2,788 |
| 2025-12-15 | 18.56 | 18.64 | 18.50 | 18.50 | -0.11% | 12,406 |
| 2025-12-12 | 18.52 | 18.60 | 18.50 | 18.52 | +0.11% | 2,736 |
| 2025-12-11 | 18.58 | 18.58 | 18.50 | 18.50 | -0.11% | 2,011 |
| 2025-12-10 | 18.38 | 18.66 | 18.38 | 18.52 | +0.11% | 6,881 |
| 2025-12-09 | 18.16 | 18.50 | 18.04 | 18.50 | +2.78% | 2,599 |
| 2025-12-08 | 17.86 | 18.14 | 17.86 | 18.00 | +1.12% | 3,716 |
| 2025-12-05 | 17.82 | 17.94 | 17.80 | 17.80 | -0.45% | 1,660 |
| 2025-12-04 | 17.98 | 18.08 | 17.88 | 17.88 | -0.67% | 3,427 |
| 2025-12-03 | 17.78 | 18.00 | 17.70 | 18.00 | +1.58% | 2,872 |
| 2025-12-02 | 17.58 | 17.88 | 17.58 | 17.72 | +0.80% | 9,953 |
| 2025-12-01 | 17.58 | 17.64 | 17.58 | 17.58 | +0.00% | 6,083 |
| 2025-11-28 | 17.64 | 17.70 | 17.52 | 17.58 | -0.34% | 13,064 |
| 2025-11-27 | 17.70 | 17.78 | 17.64 | 17.64 | -0.68% | 5,245 |
| 2025-11-26 | 17.96 | 17.96 | 17.66 | 17.76 | -0.78% | 2,338 |
| 2025-11-25 | 18.02 | 18.08 | 17.84 | 17.90 | -0.33% | 3,666 |
| 2025-11-24 | 17.72 | 18.20 | 17.72 | 17.96 | +2.05% | 3,431 |
| 2025-11-21 | 17.12 | 17.60 | 17.06 | 17.60 | +2.33% | 6,454 |
| 2025-11-20 | 17.34 | 17.46 | 17.18 | 17.20 | -0.23% | 4,372 |
| 2025-11-19 | 17.48 | 17.50 | 17.24 | 17.24 | -1.60% | 6,862 |
| 2025-11-18 | 18.36 | 18.36 | 17.48 | 17.52 | -4.89% | 6,582 |
| 2025-11-17 | 18.54 | 18.54 | 18.18 | 18.42 | +0.66% | 19,508 |
| 2025-11-14 | 18.40 | 18.58 | 18.20 | 18.30 | -0.54% | 8,513 |
| 2025-11-13 | 18.00 | 18.40 | 18.00 | 18.40 | +3.60% | 12,601 |
| 2025-11-12 | 17.60 | 17.80 | 17.60 | 17.76 | +1.02% | 5,120 |
| 2025-11-11 | 17.60 | 17.60 | 17.50 | 17.58 | +0.11% | 650 |
| 2025-11-10 | 17.46 | 17.56 | 17.46 | 17.56 | +0.34% | 1,096 |
| 2025-11-07 | 17.50 | 17.54 | 17.44 | 17.50 | +0.23% | 4,622 |
| 2025-11-06 | 17.30 | 17.60 | 17.30 | 17.46 | +0.58% | 16,239 |
| 2025-11-05 | 17.46 | 17.54 | 17.36 | 17.36 | -0.91% | 1,865 |
| 2025-11-04 | 17.26 | 17.52 | 17.24 | 17.52 | -0.23% | 9,916 |
| 2025-11-03 | 17.54 | 17.68 | 17.52 | 17.56 | +0.23% | 2,658 |
| 2025-10-31 | 17.48 | 17.64 | 17.44 | 17.52 | +0.23% | 3,455 |
| 2025-10-30 | 17.72 | 17.72 | 17.42 | 17.48 | -1.02% | 6,073 |
| 2025-10-29 | 18.06 | 18.06 | 17.66 | 17.66 | -2.21% | 2,728 |
| 2025-10-28 | 18.10 | 18.14 | 18.06 | 18.06 | -0.33% | 706 |
| 2025-10-27 | 18.08 | 18.24 | 18.08 | 18.12 | +0.00% | 2,621 |
| 2025-10-24 | 18.10 | 18.14 | 18.06 | 18.12 | +0.22% | 828 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+13.20%). Schwächster Monat: Aug (-7.48%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Jacquet Metal Service SA (JCQ.PA)?
20.25 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von JCQ.PA?
25.40 im Hoch und 17.06 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Jacquet Metal Service SA?
Historisch war der stärkste Kalendermonat von JCQ.PA der Dez (Durchschnitt +13.20%), der schwächste der Aug (Durchschnitt -7.48%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 458 Tageskerzen im Closelook-Datenlake.