18,695€
-0,95%
Echtzeit-Aktienkurs JC Decaux SE
Bid:
Ask:
Aktienkurse zur JC Decaux SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,67 | 19,95 | 17,22 | 18,17 | -2,52% | 1.512,00 |
| 04.05.2026 | 18,96 | 19,11 | 18,56 | 18,64 | -1,51% | - |
| 30.04.2026 | 18,58 | 18,98 | 18,51 | 18,93 | 1,23% | - |
| 29.04.2026 | 18,91 | 19,06 | 18,64 | 18,70 | -0,66% | 741,00 |
| 28.04.2026 | 18,89 | 18,99 | 18,76 | 18,82 | -0,37% | - |
| 27.04.2026 | 18,71 | 18,94 | 18,70 | 18,89 | 0,45% | - |
| 24.04.2026 | 18,83 | 18,98 | 18,54 | 18,81 | 0,00% | - |
| 23.04.2026 | 18,98 | 19,11 | 18,58 | 18,81 | -1,67% | 1.044,00 |
| 22.04.2026 | 19,26 | 19,28 | 18,84 | 19,13 | 0,31% | 10,00 |
| 21.04.2026 | 19,99 | 20,00 | 19,02 | 19,07 | -4,46% | 328,00 |
| 20.04.2026 | 19,89 | 20,28 | 19,87 | 19,96 | -0,97% | - |
| 17.04.2026 | 20,03 | 20,24 | 19,98 | 20,15 | 0,88% | 702,00 |
| 16.04.2026 | 19,99 | 20,38 | 19,91 | 19,98 | 0,20% | - |
| 15.04.2026 | 19,76 | 19,97 | 19,49 | 19,94 | 0,43% | 1.200,00 |
| 14.04.2026 | 19,59 | 19,93 | 19,55 | 19,85 | 1,07% | - |
| 13.04.2026 | 19,27 | 19,84 | 19,17 | 19,64 | 0,56% | 112,00 |
| 10.04.2026 | 19,29 | 19,83 | 19,18 | 19,53 | 1,38% | - |
| 09.04.2026 | 19,10 | 19,35 | 18,95 | 19,27 | 0,39% | - |
| 08.04.2026 | 19,50 | 19,67 | 19,07 | 19,19 | 0,55% | - |
| 07.04.2026 | 18,54 | 19,52 | 18,52 | 19,09 | 3,02% | 3.161,00 |
| 02.04.2026 | 18,40 | 18,78 | 18,22 | 18,53 | -1,75% | - |
| 01.04.2026 | 18,88 | 19,18 | 18,74 | 18,86 | 0,21% | 308,00 |
| 31.03.2026 | 18,84 | 18,88 | 18,32 | 18,82 | 1,02% | - |
| 30.03.2026 | 18,35 | 18,84 | 18,27 | 18,63 | 1,83% | - |
| 27.03.2026 | 19,07 | 19,08 | 18,29 | 18,29 | -3,71% | 3.434,00 |
| 26.03.2026 | 18,79 | 19,28 | 18,72 | 19,00 | 0,53% | 513,00 |
| 25.03.2026 | 19,27 | 19,45 | 18,89 | 18,90 | -2,00% | 6.161,00 |
| 24.03.2026 | 19,39 | 19,58 | 18,86 | 19,28 | -1,51% | 4.496,00 |
| 23.03.2026 | 19,00 | 19,71 | 18,59 | 19,58 | 1,69% | 442,00 |
| 20.03.2026 | 20,05 | 20,16 | 19,12 | 19,25 | -4,09% | 7.560,00 |
| 19.03.2026 | 20,17 | 20,25 | 19,65 | 20,07 | 0,05% | 5.858,00 |
| 18.03.2026 | 20,83 | 21,19 | 20,06 | 20,06 | 0,33% | 6.400,00 |
| 17.03.2026 | 19,46 | 20,23 | 19,44 | 20,00 | 1,91% | 12.030,00 |
| 16.03.2026 | 19,64 | 19,76 | 19,21 | 19,62 | 0,46% | - |
| 13.03.2026 | 18,81 | 20,17 | 18,68 | 19,53 | 2,30% | 1.714,00 |
| 12.03.2026 | 16,80 | 19,20 | 16,75 | 19,09 | 15,35% | 4.812,00 |
| 11.03.2026 | 16,73 | 16,86 | 16,35 | 16,55 | -0,78% | - |
| 10.03.2026 | 16,77 | 17,03 | 16,65 | 16,68 | -0,98% | - |
| 09.03.2026 | 16,14 | 16,95 | 16,00 | 16,85 | 1,14% | 7.540,00 |
| 06.03.2026 | 16,94 | 17,02 | 16,47 | 16,66 | -1,19% | 4.777,00 |
| 05.03.2026 | 16,77 | 16,94 | 16,10 | 16,86 | -0,41% | 7.868,00 |
| 04.03.2026 | 16,42 | 16,97 | 16,31 | 16,93 | 2,20% | - |
| 03.03.2026 | 16,68 | 16,72 | 16,30 | 16,56 | -1,78% | 8.120,00 |
| 02.03.2026 | 17,10 | 17,62 | 16,81 | 16,86 | -3,30% | 4.500,00 |
| 27.02.2026 | 17,46 | 17,59 | 17,27 | 17,44 | -0,11% | - |
| 26.02.2026 | 16,72 | 17,50 | 16,71 | 17,46 | 4,15% | 1.014,00 |
| 25.02.2026 | 17,19 | 17,25 | 16,50 | 16,76 | -2,56% | 1.600,00 |
| 24.02.2026 | 16,97 | 17,28 | 16,82 | 17,20 | 1,50% | - |
| 23.02.2026 | 16,89 | 17,17 | 16,85 | 16,95 | -0,32% | - |
| 20.02.2026 | 16,83 | 17,07 | 16,68 | 17,00 | 1,10% | - |
| 19.02.2026 | 16,57 | 16,82 | 16,50 | 16,82 | 1,54% | - |
| 18.02.2026 | 16,51 | 16,63 | 16,43 | 16,56 | 0,36% | 1.092,00 |
| 17.02.2026 | 16,34 | 16,53 | 16,30 | 16,50 | 0,55% | - |
| 16.02.2026 | 16,62 | 16,75 | 16,35 | 16,41 | -1,14% | - |
| 13.02.2026 | 16,45 | 16,69 | 16,45 | 16,60 | 0,85% | - |
| 12.02.2026 | 16,63 | 16,71 | 16,41 | 16,46 | -0,90% | - |
| 11.02.2026 | 17,11 | 17,11 | 16,51 | 16,61 | -2,75% | 2.400,00 |
| 10.02.2026 | 16,54 | 17,32 | 16,54 | 17,08 | 3,05% | 648,00 |
| 09.02.2026 | 16,59 | 16,65 | 16,36 | 16,58 | 0,06% | - |
| 06.02.2026 | 16,45 | 16,57 | 16,29 | 16,57 | 0,91% | 504,00 |
| 05.02.2026 | 16,54 | 16,66 | 16,34 | 16,42 | -0,48% | 5.880,00 |
| 04.02.2026 | 16,42 | 16,73 | 16,30 | 16,50 | 0,64% | - |
| 03.02.2026 | 16,90 | 16,93 | 16,27 | 16,39 | -2,59% | 7.856,00 |
| 02.02.2026 | 16,46 | 16,85 | 16,45 | 16,83 | 1,02% | - |
| 30.01.2026 | 16,61 | 16,81 | 16,46 | 16,66 | -0,03% | 216,00 |
| 29.01.2026 | 16,85 | 16,98 | 16,50 | 16,66 | -0,80% | 7.093,00 |
| 28.01.2026 | 17,08 | 17,10 | 16,69 | 16,80 | -0,71% | 5.269,00 |
| 27.01.2026 | 17,20 | 17,21 | 16,84 | 16,92 | -1,28% | - |
| 26.01.2026 | 17,17 | 17,22 | 16,96 | 17,14 | -0,29% | 6,00 |
| 23.01.2026 | 17,30 | 17,34 | 17,08 | 17,19 | -0,69% | - |
| 22.01.2026 | 16,60 | 17,47 | 16,53 | 17,31 | 5,07% | 2.629,00 |
| 21.01.2026 | 16,50 | 16,62 | 16,18 | 16,47 | 0,15% | 5.040,00 |
| 20.01.2026 | 16,43 | 16,66 | 16,36 | 16,45 | -0,15% | - |
| 19.01.2026 | 16,63 | 16,67 | 16,29 | 16,47 | -2,26% | - |
| 16.01.2026 | 16,66 | 16,95 | 16,65 | 16,85 | 1,20% | 16,00 |
| 15.01.2026 | 16,94 | 16,95 | 16,36 | 16,65 | -1,25% | - |
| 14.01.2026 | 16,29 | 16,86 | 16,21 | 16,86 | 3,53% | 448,00 |
| 13.01.2026 | 16,09 | 16,33 | 16,05 | 16,29 | 1,21% | - |
| 12.01.2026 | 15,99 | 16,17 | 15,79 | 16,09 | 0,56% | 150,00 |
| 09.01.2026 | 15,91 | 16,06 | 15,75 | 16,00 | 0,57% | - |
| 08.01.2026 | 15,80 | 15,94 | 15,74 | 15,91 | 0,44% | - |
| 07.01.2026 | 15,82 | 16,08 | 15,68 | 15,84 | 0,16% | - |
| 06.01.2026 | 15,77 | 15,84 | 15,37 | 15,82 | 0,41% | - |
| 05.01.2026 | 15,49 | 15,85 | 15,30 | 15,75 | 1,97% | 1.456,00 |
| 02.01.2026 | 15,45 | 15,59 | 15,38 | 15,45 | -0,42% | - |
| 30.12.2025 | 15,49 | 15,51 | 15,40 | 15,51 | 0,13% | - |
| 29.12.2025 | 15,30 | 15,53 | 15,28 | 15,49 | 1,37% | - |
| 23.12.2025 | 15,35 | 15,35 | 15,18 | 15,28 | -0,36% | 15,00 |
| 22.12.2025 | 15,34 | 15,38 | 15,18 | 15,34 | 0,03% | - |
| 19.12.2025 | 15,39 | 15,41 | 15,25 | 15,33 | -0,29% | 7.868,00 |
| 18.12.2025 | 15,27 | 15,42 | 15,25 | 15,38 | 0,95% | - |
| 17.12.2025 | 15,31 | 15,34 | 15,12 | 15,23 | -0,39% | - |
| 16.12.2025 | 15,29 | 15,42 | 15,20 | 15,29 | -0,39% | - |
| 15.12.2025 | 15,39 | 15,52 | 15,32 | 15,35 | 0,10% | - |
| 12.12.2025 | 15,54 | 15,68 | 15,30 | 15,34 | -1,22% | - |
| 11.12.2025 | 15,34 | 15,55 | 15,09 | 15,53 | 0,78% | - |
| 10.12.2025 | 15,41 | 15,53 | 15,28 | 15,41 | -0,32% | - |
| 09.12.2025 | 15,53 | 15,62 | 15,30 | 15,46 | -0,39% | 1.000,00 |
| 08.12.2025 | 15,59 | 15,70 | 15,50 | 15,52 | -0,51% | - |
| 05.12.2025 | 15,17 | 15,62 | 15,15 | 15,60 | 3,04% | 9,00 |