Comparing Back to the side-by-side chart ↗
JOST Werke AG (JST.DE) — 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 | 59.10 | 60.70 | 59.10 | 60.00 | +1.69% | 19,028 |
| 2026-10-15 | 62.30 | 62.30 | 58.60 | 59.00 | -4.99% | 55,604 |
| 2026-10-14 | 60.40 | 62.50 | 60.40 | 62.10 | +2.81% | 17,859 |
| 2026-10-13 | 61.20 | 61.20 | 60.10 | 60.40 | +0.67% | 9,533 |
| 2026-10-12 | 60.20 | 60.40 | 59.50 | 60.00 | -0.33% | 9,764 |
| 2026-10-09 | 59.40 | 60.90 | 59.40 | 60.20 | +2.21% | 10,467 |
| 2026-10-08 | 60.30 | 60.40 | 58.50 | 58.90 | -3.28% | 24,553 |
| 2026-10-07 | 62.70 | 63.50 | 60.90 | 60.90 | -3.33% | 28,232 |
| 2026-10-06 | 61.20 | 63.10 | 61.00 | 63.00 | +4.13% | 24,432 |
| 2026-10-05 | 60.50 | 60.90 | 60.10 | 60.50 | +0.33% | 6,862 |
| 2026-10-02 | 61.50 | 61.50 | 59.80 | 60.30 | +0.17% | 19,779 |
| 2026-10-01 | 61.20 | 61.60 | 60.20 | 60.20 | -1.95% | 20,467 |
| 2026-09-30 | 61.60 | 62.40 | 61.30 | 61.40 | -0.81% | 11,597 |
| 2026-09-29 | 61.00 | 62.00 | 60.60 | 61.90 | +1.48% | 18,112 |
| 2026-09-28 | 61.50 | 62.00 | 60.80 | 61.00 | -0.16% | 32,678 |
| 2026-09-25 | 59.70 | 61.30 | 59.70 | 61.10 | +2.35% | 20,945 |
| 2026-09-24 | 61.50 | 61.60 | 59.70 | 59.70 | -3.55% | 13,623 |
| 2026-09-23 | 63.00 | 63.70 | 61.50 | 61.90 | -1.28% | 18,115 |
| 2026-09-22 | 61.10 | 63.00 | 61.10 | 62.70 | +2.96% | 12,287 |
| 2026-09-21 | 61.00 | 61.60 | 60.70 | 60.90 | +0.16% | 9,436 |
| 2026-09-18 | 63.50 | 63.50 | 60.80 | 60.80 | -1.94% | 35,446 |
| 2026-09-17 | 61.80 | 62.80 | 61.80 | 62.00 | +0.32% | 11,837 |
| 2026-09-16 | 61.20 | 62.00 | 60.90 | 61.80 | +0.65% | 12,949 |
| 2026-09-15 | 61.00 | 61.40 | 60.30 | 61.40 | +0.82% | 19,498 |
| 2026-09-14 | 61.40 | 62.50 | 60.60 | 60.90 | +0.50% | 18,708 |
| 2026-09-11 | 59.50 | 61.30 | 59.30 | 60.60 | +1.85% | 29,616 |
| 2026-09-10 | 60.70 | 60.70 | 59.10 | 59.50 | -0.83% | 33,438 |
| 2026-09-09 | 62.40 | 62.40 | 59.60 | 60.00 | -4.31% | 16,016 |
| 2026-09-08 | 62.00 | 63.10 | 61.50 | 62.70 | +1.13% | 10,749 |
| 2026-09-07 | 63.00 | 63.00 | 60.30 | 62.00 | -0.48% | 13,855 |
| 2026-09-04 | 63.00 | 63.00 | 61.80 | 62.30 | +0.97% | 9,322 |
| 2026-09-03 | 60.60 | 62.00 | 59.90 | 61.70 | +2.66% | 14,861 |
| 2026-09-02 | 60.00 | 60.80 | 58.30 | 60.10 | -1.31% | 29,734 |
| 2026-09-01 | 62.70 | 62.90 | 60.50 | 60.90 | -2.87% | 14,912 |
| 2026-08-31 | 62.40 | 62.70 | 62.00 | 62.70 | +0.32% | 48,227 |
| 2026-08-28 | 62.90 | 63.90 | 62.30 | 62.50 | -0.79% | 15,426 |
| 2026-08-27 | 62.20 | 63.40 | 61.80 | 63.00 | +1.61% | 17,422 |
| 2026-08-26 | 61.10 | 62.60 | 61.10 | 62.00 | +2.14% | 20,267 |
| 2026-08-25 | 59.90 | 61.30 | 59.50 | 60.70 | +1.85% | 16,976 |
| 2026-08-24 | 61.50 | 61.50 | 59.40 | 59.60 | -1.97% | 21,700 |
| 2026-08-21 | 60.50 | 61.00 | 59.10 | 60.80 | +2.36% | 26,857 |
| 2026-08-20 | 59.90 | 60.50 | 58.50 | 59.40 | +0.68% | 61,108 |
| 2026-08-19 | 58.00 | 59.00 | 57.20 | 59.00 | +2.79% | 50,231 |
| 2026-08-18 | 54.60 | 58.40 | 54.60 | 57.40 | +2.87% | 36,925 |
| 2026-08-17 | 57.40 | 57.50 | 54.70 | 55.80 | +0.72% | 31,092 |
| 2026-08-14 | 57.00 | 57.00 | 55.40 | 55.40 | -1.25% | 40,198 |
| 2026-08-13 | 56.70 | 59.00 | 55.90 | 56.10 | +1.08% | 39,188 |
| 2026-08-12 | 58.40 | 58.40 | 55.30 | 55.50 | -2.29% | 18,759 |
| 2026-08-11 | 56.10 | 57.00 | 55.70 | 56.80 | +0.89% | 13,220 |
| 2026-08-10 | 56.60 | 56.80 | 56.10 | 56.30 | -0.53% | 18,172 |
| 2026-08-07 | 56.60 | 56.80 | 56.10 | 56.60 | +0.53% | 14,336 |
| 2026-08-06 | 56.10 | 57.90 | 56.10 | 56.30 | -2.09% | 10,810 |
| 2026-08-05 | 56.10 | 58.10 | 56.10 | 57.50 | -0.35% | 14,373 |
| 2026-08-04 | 58.90 | 59.00 | 57.30 | 57.70 | -0.86% | 30,935 |
| 2026-08-03 | 58.60 | 59.30 | 57.90 | 58.20 | +0.52% | 13,710 |
| 2026-07-31 | 58.00 | 58.80 | 57.00 | 57.90 | -0.17% | 12,932 |
| 2026-07-30 | 56.90 | 58.50 | 56.80 | 58.00 | +1.40% | 11,761 |
| 2026-07-29 | 57.00 | 57.40 | 56.30 | 57.20 | +0.70% | 10,860 |
| 2026-07-28 | 56.00 | 57.10 | 55.60 | 56.80 | +1.61% | 19,426 |
| 2026-07-27 | 56.50 | 57.00 | 55.90 | 55.90 | -0.89% | 9,654 |
| 2026-07-24 | 55.30 | 56.40 | 55.30 | 56.40 | +1.26% | 14,081 |
| 2026-07-23 | 57.00 | 57.30 | 54.70 | 55.70 | +1.27% | 24,299 |
| 2026-07-22 | 54.70 | 55.10 | 53.60 | 55.00 | +1.10% | 10,228 |
| 2026-07-21 | 54.40 | 55.00 | 54.00 | 54.40 | -1.09% | 15,986 |
| 2026-07-20 | 55.30 | 56.50 | 55.00 | 55.00 | -1.08% | 19,581 |
| 2026-07-17 | 55.10 | 56.00 | 54.30 | 55.60 | -0.18% | 16,550 |
| 2026-07-16 | 54.50 | 55.70 | 54.30 | 55.70 | +2.20% | 13,091 |
| 2026-07-15 | 54.40 | 55.40 | 54.20 | 54.50 | -0.18% | 12,431 |
| 2026-07-14 | 54.20 | 55.10 | 53.90 | 54.60 | +0.74% | 14,180 |
| 2026-07-13 | 54.00 | 54.70 | 53.30 | 54.20 | +0.74% | 7,712 |
| 2026-07-10 | 53.00 | 54.00 | 53.00 | 53.80 | +0.19% | 9,306 |
| 2026-07-09 | 52.60 | 53.70 | 52.60 | 53.70 | +1.90% | 17,284 |
| 2026-07-08 | 54.40 | 54.40 | 52.60 | 52.70 | -2.77% | 26,870 |
| 2026-07-07 | 55.90 | 56.20 | 54.20 | 54.20 | -2.17% | 17,740 |
| 2026-07-06 | 55.70 | 56.40 | 55.00 | 55.40 | -0.36% | 13,051 |
| 2026-07-03 | 54.60 | 55.90 | 54.60 | 55.60 | +3.73% | 19,613 |
| 2026-07-02 | 52.60 | 54.00 | 52.50 | 53.60 | +2.88% | 17,006 |
| 2026-07-01 | 52.30 | 52.40 | 51.40 | 52.10 | +0.19% | 16,372 |
| 2026-06-30 | 51.00 | 52.50 | 51.00 | 52.00 | +2.56% | 30,585 |
| 2026-06-29 | 51.50 | 51.50 | 50.60 | 50.70 | -0.78% | 18,465 |
| 2026-06-26 | 52.00 | 52.00 | 50.70 | 51.10 | -1.73% | 14,868 |
| 2026-06-25 | 52.00 | 52.80 | 50.40 | 52.00 | +2.56% | 30,208 |
| 2026-06-24 | 55.40 | 55.40 | 50.70 | 50.70 | -6.63% | 45,385 |
| 2026-06-23 | 55.00 | 55.00 | 53.50 | 54.30 | -1.45% | 15,697 |
| 2026-06-22 | 55.20 | 55.30 | 54.20 | 55.10 | -0.36% | 12,428 |
| 2026-06-19 | 55.10 | 55.70 | 54.60 | 55.30 | +0.55% | 22,016 |
| 2026-06-18 | 54.20 | 55.60 | 54.20 | 55.00 | -1.26% | 28,838 |
| 2026-06-17 | 55.70 | 56.20 | 55.20 | 55.70 | -0.36% | 14,662 |
| 2026-06-16 | 55.60 | 56.30 | 55.60 | 55.90 | +0.00% | 15,904 |
| 2026-06-15 | 54.50 | 56.70 | 54.50 | 55.90 | +4.88% | 19,778 |
| 2026-06-12 | 53.30 | 54.20 | 53.00 | 53.30 | +1.33% | 23,254 |
| 2026-06-11 | 52.10 | 52.80 | 51.90 | 52.60 | +0.38% | 17,131 |
| 2026-06-10 | 53.00 | 53.70 | 52.00 | 52.40 | -1.87% | 34,963 |
| 2026-06-09 | 53.00 | 54.20 | 52.90 | 53.40 | +0.38% | 32,709 |
| 2026-06-08 | 52.60 | 53.60 | 52.30 | 53.20 | -0.19% | 34,453 |
| 2026-06-05 | 53.40 | 55.50 | 53.00 | 53.30 | -3.44% | 45,684 |
| 2026-06-04 | 54.00 | 55.60 | 53.40 | 55.20 | +0.18% | 18,340 |
| 2026-06-03 | 56.00 | 56.20 | 55.00 | 55.10 | -2.13% | 16,753 |
| 2026-06-02 | 57.00 | 57.40 | 55.70 | 56.30 | +0.00% | 12,812 |
| 2026-06-01 | 59.40 | 59.40 | 56.30 | 56.30 | -4.74% | 37,491 |
| 2026-05-29 | 58.00 | 59.50 | 58.00 | 59.10 | +2.43% | 48,549 |
| 2026-05-28 | 56.80 | 58.30 | 56.70 | 57.70 | +1.23% | 17,285 |
| 2026-05-27 | 53.40 | 57.70 | 53.40 | 57.00 | +1.24% | 15,474 |
| 2026-05-26 | 55.70 | 57.90 | 55.70 | 56.30 | +0.00% | 17,493 |
| 2026-05-25 | 56.60 | 57.10 | 56.30 | 56.30 | +1.08% | 12,212 |
| 2026-05-22 | 55.70 | 56.10 | 54.50 | 55.70 | +1.83% | 30,399 |
| 2026-05-21 | 55.30 | 55.60 | 54.50 | 54.70 | -0.55% | 25,171 |
| 2026-05-20 | 54.50 | 56.00 | 54.50 | 55.00 | +0.18% | 52,228 |
| 2026-05-19 | 55.80 | 56.70 | 54.70 | 54.90 | -1.26% | 27,407 |
| 2026-05-18 | 55.90 | 56.60 | 55.30 | 55.60 | -2.28% | 26,261 |
| 2026-05-15 | 56.80 | 58.20 | 56.60 | 56.90 | -1.39% | 18,781 |
| 2026-05-14 | 56.00 | 57.90 | 55.90 | 57.70 | +3.04% | 28,330 |
| 2026-05-13 | 53.80 | 56.40 | 53.70 | 56.00 | +7.69% | 77,966 |
| 2026-05-12 | 52.40 | 52.40 | 51.70 | 52.00 | -0.76% | 37,468 |
| 2026-05-11 | 52.70 | 53.00 | 52.10 | 52.40 | -0.76% | 27,898 |
| 2026-05-08 | 53.80 | 53.80 | 52.50 | 52.80 | -3.30% | 22,660 |
| 2026-05-07 | 55.10 | 56.00 | 54.50 | 54.60 | +0.92% | 46,928 |
| 2026-05-06 | 50.90 | 54.10 | 50.80 | 54.10 | +6.92% | 44,553 |
| 2026-05-05 | 51.50 | 51.50 | 50.60 | 50.60 | -1.36% | 23,577 |
| 2026-05-04 | 52.10 | 52.20 | 51.00 | 51.30 | -0.97% | 42,766 |
| 2026-04-30 | 50.50 | 52.10 | 49.80 | 51.80 | +1.97% | 22,829 |
| 2026-04-29 | 51.50 | 51.70 | 50.70 | 50.80 | -0.78% | 13,942 |
| 2026-04-28 | 52.30 | 52.70 | 50.80 | 51.20 | -2.48% | 25,469 |
| 2026-04-27 | 53.50 | 53.60 | 52.50 | 52.50 | -0.94% | 14,857 |
| 2026-04-24 | 53.80 | 54.00 | 52.90 | 53.00 | -2.03% | 13,973 |
| 2026-04-23 | 54.30 | 54.90 | 53.80 | 54.10 | -0.92% | 20,410 |
| 2026-04-22 | 55.40 | 55.50 | 54.30 | 54.60 | -1.62% | 14,983 |
| 2026-04-21 | 54.00 | 57.50 | 54.00 | 55.50 | -0.18% | 22,361 |
| 2026-04-20 | 55.90 | 56.40 | 55.40 | 55.60 | -1.77% | 33,888 |
| 2026-04-17 | 52.40 | 58.00 | 52.40 | 56.60 | +7.81% | 130,832 |
| 2026-04-16 | 52.80 | 53.00 | 52.20 | 52.50 | -0.38% | 30,877 |
| 2026-04-15 | 52.90 | 52.90 | 52.20 | 52.70 | +0.57% | 24,171 |
| 2026-04-14 | 52.50 | 53.20 | 52.30 | 52.40 | +0.19% | 13,903 |
| 2026-04-13 | 52.00 | 52.40 | 51.80 | 52.30 | -1.32% | 15,479 |
| 2026-04-10 | 51.60 | 53.50 | 51.30 | 53.00 | +2.51% | 34,599 |
| 2026-04-09 | 52.70 | 52.90 | 51.00 | 51.70 | -3.00% | 31,055 |
| 2026-04-08 | 53.30 | 54.50 | 53.00 | 53.30 | +7.57% | 45,027 |
| 2026-04-07 | 50.00 | 50.40 | 49.30 | 49.55 | -0.70% | 36,075 |
| 2026-04-02 | 50.30 | 50.50 | 49.55 | 49.90 | -2.73% | 33,982 |
| 2026-04-01 | 51.70 | 51.70 | 50.40 | 51.30 | +2.81% | 36,985 |
| 2026-03-31 | 49.40 | 50.00 | 49.10 | 49.90 | +0.91% | 53,009 |
| 2026-03-30 | 48.95 | 49.60 | 48.35 | 49.45 | -1.10% | 56,987 |
| 2026-03-27 | 51.60 | 51.60 | 49.20 | 50.00 | -3.66% | 119,300 |
| 2026-03-26 | 56.90 | 57.00 | 51.90 | 51.90 | -8.95% | 94,871 |
| 2026-03-25 | 56.90 | 57.60 | 56.50 | 57.00 | +1.97% | 30,817 |
| 2026-03-24 | 56.10 | 56.90 | 55.40 | 55.90 | -1.24% | 33,974 |
| 2026-03-23 | 53.70 | 56.90 | 52.80 | 56.60 | +2.54% | 59,748 |
| 2026-03-20 | 56.30 | 56.90 | 55.20 | 55.20 | -1.43% | 40,852 |
| 2026-03-19 | 57.20 | 57.20 | 55.20 | 56.00 | -3.45% | 51,150 |
| 2026-03-18 | 58.90 | 59.70 | 57.90 | 58.00 | -1.53% | 23,948 |
| 2026-03-17 | 59.80 | 59.90 | 58.40 | 58.90 | -1.67% | 44,801 |
| 2026-03-16 | 60.90 | 60.90 | 59.40 | 59.90 | -1.16% | 13,736 |
| 2026-03-13 | 61.00 | 61.10 | 60.00 | 60.60 | -2.10% | 19,324 |
| 2026-03-12 | 61.40 | 61.90 | 60.70 | 61.90 | +0.16% | 27,319 |
| 2026-03-11 | 62.70 | 62.80 | 61.60 | 61.80 | -2.06% | 21,018 |
| 2026-03-10 | 62.20 | 63.30 | 61.50 | 63.10 | +3.78% | 31,184 |
| 2026-03-09 | 61.80 | 61.80 | 60.40 | 60.80 | -3.80% | 33,500 |
| 2026-03-06 | 63.30 | 63.60 | 62.30 | 63.20 | +0.80% | 18,095 |
| 2026-03-05 | 64.40 | 64.80 | 62.70 | 62.70 | -2.64% | 38,648 |
| 2026-03-04 | 62.20 | 64.40 | 61.60 | 64.40 | +3.54% | 27,284 |
| 2026-03-03 | 64.50 | 64.50 | 61.70 | 62.20 | -4.31% | 57,648 |
| 2026-03-02 | 67.00 | 67.00 | 64.50 | 65.00 | -3.42% | 33,747 |
| 2026-02-27 | 65.20 | 67.30 | 65.10 | 67.30 | +3.38% | 102,845 |
| 2026-02-26 | 64.40 | 66.10 | 64.40 | 65.10 | +0.77% | 61,273 |
| 2026-02-25 | 62.30 | 64.80 | 61.30 | 64.60 | -1.22% | 123,431 |
| 2026-02-24 | 65.00 | 66.20 | 65.00 | 65.40 | -0.76% | 20,068 |
| 2026-02-23 | 67.40 | 67.80 | 65.40 | 65.90 | -1.49% | 13,765 |
| 2026-02-20 | 65.00 | 67.10 | 64.80 | 66.90 | +3.56% | 20,547 |
| 2026-02-19 | 65.00 | 65.30 | 63.90 | 64.60 | -0.62% | 16,942 |
| 2026-02-18 | 64.40 | 65.20 | 64.10 | 65.00 | +0.78% | 29,384 |
| 2026-02-17 | 66.00 | 66.00 | 63.70 | 64.50 | -1.23% | 30,411 |
| 2026-02-16 | 66.80 | 66.80 | 64.60 | 65.30 | +0.00% | 8,271 |
| 2026-02-13 | 66.00 | 66.00 | 64.60 | 65.30 | -0.76% | 22,436 |
| 2026-02-12 | 66.80 | 67.80 | 65.80 | 65.80 | -1.35% | 10,934 |
| 2026-02-11 | 65.90 | 67.10 | 65.90 | 66.70 | +0.45% | 16,884 |
| 2026-02-10 | 66.70 | 67.30 | 65.90 | 66.40 | +0.76% | 24,166 |
| 2026-02-09 | 65.10 | 65.90 | 64.70 | 65.90 | +1.23% | 14,614 |
| 2026-02-06 | 65.00 | 65.30 | 64.20 | 65.10 | +0.31% | 12,859 |
| 2026-02-05 | 65.00 | 66.10 | 64.00 | 64.90 | -0.15% | 11,081 |
| 2026-02-04 | 64.30 | 65.80 | 64.10 | 65.00 | +1.09% | 31,510 |
| 2026-02-03 | 64.30 | 64.30 | 63.40 | 64.30 | +0.63% | 29,220 |
| 2026-02-02 | 61.30 | 64.00 | 61.30 | 63.90 | +1.91% | 25,561 |
| 2026-01-30 | 64.00 | 64.00 | 62.50 | 62.70 | -0.63% | 12,702 |
| 2026-01-29 | 64.20 | 64.20 | 63.00 | 63.10 | -0.94% | 17,203 |
| 2026-01-28 | 63.00 | 64.60 | 62.90 | 63.70 | +1.92% | 29,090 |
| 2026-01-27 | 64.00 | 64.00 | 62.30 | 62.50 | -1.57% | 18,558 |
| 2026-01-26 | 63.50 | 63.90 | 62.50 | 63.50 | +0.47% | 36,873 |
| 2026-01-23 | 62.50 | 63.40 | 62.10 | 63.20 | +0.64% | 23,361 |
| 2026-01-22 | 60.90 | 62.80 | 60.40 | 62.80 | +5.55% | 24,575 |
| 2026-01-21 | 58.80 | 59.60 | 57.60 | 59.50 | +1.54% | 32,198 |
| 2026-01-20 | 59.30 | 59.50 | 57.70 | 58.60 | -2.17% | 17,011 |
| 2026-01-19 | 60.00 | 60.80 | 59.60 | 59.90 | -2.60% | 14,897 |
| 2026-01-16 | 60.80 | 62.30 | 60.40 | 61.50 | +1.15% | 35,335 |
| 2026-01-15 | 59.30 | 61.20 | 59.20 | 60.80 | +2.88% | 46,275 |
| 2026-01-14 | 59.00 | 59.40 | 58.50 | 59.10 | +0.00% | 16,432 |
| 2026-01-13 | 58.80 | 59.10 | 58.30 | 59.10 | +0.00% | 8,498 |
| 2026-01-12 | 59.90 | 59.90 | 58.50 | 59.10 | -0.84% | 20,974 |
| 2026-01-09 | 57.30 | 59.60 | 57.30 | 59.60 | +4.01% | 39,599 |
| 2026-01-08 | 56.50 | 57.60 | 56.30 | 57.30 | +0.88% | 22,708 |
| 2026-01-07 | 55.50 | 56.90 | 55.40 | 56.80 | +2.34% | 27,959 |
| 2026-01-06 | 54.30 | 55.50 | 54.10 | 55.50 | +2.59% | 16,327 |
| 2026-01-05 | 54.20 | 54.30 | 53.40 | 54.10 | +0.74% | 18,692 |
| 2026-01-02 | 53.30 | 53.80 | 52.90 | 53.70 | -0.74% | 13,045 |
| 2025-12-30 | 53.30 | 54.30 | 53.30 | 54.10 | +0.93% | 7,045 |
| 2025-12-29 | 52.20 | 53.70 | 52.20 | 53.60 | +0.56% | 9,743 |
| 2025-12-23 | 53.70 | 53.90 | 52.90 | 53.30 | -0.74% | 8,391 |
| 2025-12-22 | 54.50 | 54.80 | 53.50 | 53.70 | -1.10% | 12,524 |
| 2025-12-19 | 53.80 | 54.60 | 53.50 | 54.30 | +0.93% | 22,163 |
| 2025-12-18 | 52.30 | 53.80 | 52.10 | 53.80 | +3.46% | 18,742 |
| 2025-12-17 | 52.80 | 52.80 | 51.70 | 52.00 | -1.14% | 21,449 |
| 2025-12-16 | 53.00 | 53.10 | 52.30 | 52.60 | -0.75% | 14,492 |
| 2025-12-15 | 54.40 | 54.50 | 52.40 | 53.00 | -2.03% | 23,941 |
| 2025-12-12 | 54.00 | 55.10 | 53.80 | 54.10 | -0.92% | 20,925 |
| 2025-12-11 | 53.10 | 55.30 | 53.10 | 54.60 | +1.87% | 85,758 |
| 2025-12-10 | 51.70 | 54.00 | 51.70 | 53.60 | +3.47% | 53,391 |
| 2025-12-09 | 49.70 | 53.20 | 49.70 | 51.80 | +1.37% | 136,843 |
| 2025-12-08 | 52.80 | 52.80 | 50.90 | 51.10 | -1.73% | 16,356 |
| 2025-12-05 | 52.30 | 52.60 | 51.90 | 52.00 | -0.95% | 48,460 |
| 2025-12-04 | 52.20 | 52.90 | 51.70 | 52.50 | +2.14% | 46,307 |
| 2025-12-03 | 51.80 | 52.20 | 51.10 | 51.40 | -0.77% | 11,923 |
| 2025-12-02 | 51.50 | 52.10 | 51.40 | 51.80 | -0.19% | 7,955 |
| 2025-12-01 | 52.00 | 52.10 | 50.70 | 51.90 | +0.00% | 11,385 |
| 2025-11-28 | 51.60 | 52.00 | 51.10 | 51.90 | +0.97% | 12,270 |
| 2025-11-27 | 50.60 | 51.70 | 50.60 | 51.40 | +1.18% | 14,268 |
| 2025-11-26 | 51.10 | 51.30 | 50.10 | 50.80 | -0.20% | 15,058 |
| 2025-11-25 | 50.40 | 51.10 | 49.90 | 50.90 | +1.39% | 16,532 |
| 2025-11-24 | 49.40 | 51.10 | 49.40 | 50.20 | +2.03% | 60,555 |
| 2025-11-21 | 49.05 | 49.50 | 48.40 | 49.20 | -0.81% | 15,628 |
| 2025-11-20 | 50.00 | 50.20 | 49.55 | 49.60 | -0.80% | 6,601 |
| 2025-11-19 | 49.80 | 50.40 | 48.95 | 50.00 | -0.79% | 15,530 |
| 2025-11-18 | 50.80 | 51.20 | 49.85 | 50.40 | -2.14% | 14,652 |
| 2025-11-17 | 52.40 | 52.40 | 51.50 | 51.50 | -2.09% | 11,197 |
| 2025-11-14 | 52.40 | 52.90 | 52.00 | 52.60 | -0.57% | 14,927 |
| 2025-11-13 | 51.00 | 54.30 | 50.90 | 52.90 | +8.18% | 60,272 |
| 2025-11-12 | 48.70 | 49.65 | 48.65 | 48.90 | +0.93% | 15,829 |
| 2025-11-11 | 49.20 | 49.20 | 48.30 | 48.45 | -1.22% | 12,718 |
| 2025-11-10 | 49.15 | 49.75 | 49.05 | 49.05 | +1.13% | 9,844 |
| 2025-11-07 | 48.75 | 49.45 | 48.35 | 48.50 | -0.21% | 8,554 |
| 2025-11-06 | 48.85 | 49.10 | 48.45 | 48.60 | -0.41% | 6,503 |
| 2025-11-05 | 48.50 | 49.20 | 48.50 | 48.80 | -0.10% | 14,058 |
| 2025-11-04 | 50.70 | 50.70 | 48.85 | 48.85 | -4.03% | 24,132 |
| 2025-11-03 | 50.40 | 51.20 | 50.30 | 50.90 | +0.79% | 10,391 |
| 2025-10-31 | 51.50 | 51.70 | 50.30 | 50.50 | -1.94% | 14,725 |
| 2025-10-30 | 50.90 | 52.00 | 50.80 | 51.50 | +0.19% | 10,020 |
| 2025-10-29 | 52.00 | 52.40 | 51.40 | 51.40 | -2.10% | 6,790 |
| 2025-10-28 | 52.00 | 52.80 | 51.80 | 52.50 | +0.96% | 7,453 |
| 2025-10-27 | 52.10 | 52.60 | 52.00 | 52.00 | -0.57% | 4,462 |
| 2025-10-24 | 52.20 | 52.80 | 52.20 | 52.30 | -0.19% | 9,340 |
| 2025-10-23 | 52.20 | 52.70 | 51.00 | 52.40 | +2.14% | 17,366 |
| 2025-10-22 | 51.00 | 51.50 | 50.00 | 51.30 | +0.20% | 11,560 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+9.54%). Schwächster Monat: Mär (-7.69%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von JOST Werke AG (JST.DE)?
60.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von JST.DE?
67.80 im Hoch und 48.30 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von JOST Werke AG?
Historisch war der stärkste Kalendermonat von JST.DE der Jan (Durchschnitt +9.54%), der schwächste der Mär (Durchschnitt -7.69%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 456 Tageskerzen im Closelook-Datenlake.