15,600€
6,12%
Echtzeit-Aktienkurs JGC Corp.
Bid:
Ask:
Aktienkurse zur JGC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,80 | 13,00 | 12,80 | 13,00 | 0,78% | - |
| 04.05.2026 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | - |
| 30.04.2026 | 12,80 | 13,00 | 12,60 | 13,00 | 0,00% | - |
| 29.04.2026 | 13,00 | 13,10 | 12,95 | 13,00 | -0,76% | 56,00 |
| 28.04.2026 | 13,30 | 13,30 | 13,00 | 13,10 | 4,80% | 138,00 |
| 27.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 24.04.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | 689,00 |
| 23.04.2026 | 12,70 | 12,70 | 12,60 | 12,60 | 0,80% | - |
| 22.04.2026 | 12,40 | 12,50 | 12,40 | 12,50 | -0,79% | - |
| 21.04.2026 | 12,90 | 12,90 | 12,60 | 12,60 | -4,55% | 3.456,00 |
| 20.04.2026 | 13,10 | 13,20 | 13,10 | 13,20 | -5,04% | - |
| 17.04.2026 | 13,60 | 14,10 | 13,50 | 13,90 | 2,21% | - |
| 16.04.2026 | 13,60 | 13,60 | 13,50 | 13,60 | -1,45% | - |
| 15.04.2026 | 13,70 | 13,80 | 13,60 | 13,80 | -5,48% | 3.250,00 |
| 14.04.2026 | 14,50 | 14,60 | 14,40 | 14,60 | 0,00% | 45,00 |
| 13.04.2026 | 14,40 | 14,60 | 14,40 | 14,60 | -2,01% | - |
| 10.04.2026 | 14,90 | 14,90 | 14,80 | 14,90 | -1,97% | 2.300,00 |
| 09.04.2026 | 15,20 | 15,20 | 15,10 | 15,20 | 2,70% | - |
| 08.04.2026 | 14,55 | 15,20 | 14,55 | 14,80 | 5,71% | 2.788,00 |
| 07.04.2026 | 13,90 | 14,10 | 13,80 | 14,00 | 3,70% | 45,00 |
| 02.04.2026 | 13,40 | 13,60 | 13,30 | 13,50 | 0,00% | - |
| 01.04.2026 | 13,50 | 13,80 | 13,40 | 13,50 | 7,14% | 17.088,00 |
| 31.03.2026 | 12,70 | 12,70 | 12,40 | 12,60 | 3,28% | 87,00 |
| 30.03.2026 | 12,10 | 12,30 | 12,10 | 12,20 | 5,17% | 692,00 |
| 27.03.2026 | 11,70 | 11,90 | 11,50 | 11,60 | -0,85% | - |
| 26.03.2026 | 11,70 | 11,80 | 11,60 | 11,70 | -3,31% | - |
| 25.03.2026 | 12,10 | 12,10 | 12,00 | 12,10 | 3,42% | - |
| 24.03.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 2,63% | - |
| 23.03.2026 | 11,10 | 11,80 | 11,00 | 11,40 | -0,87% | 56,00 |
| 20.03.2026 | 11,40 | 11,60 | 11,40 | 11,50 | -2,54% | - |
| 19.03.2026 | 11,90 | 11,90 | 11,50 | 11,80 | -2,48% | 1.675,00 |
| 18.03.2026 | 12,60 | 12,60 | 12,10 | 12,10 | 3,42% | - |
| 17.03.2026 | 11,10 | 11,90 | 11,10 | 11,70 | 2,63% | - |
| 16.03.2026 | 11,30 | 11,40 | 11,30 | 11,40 | -0,87% | 56,00 |
| 13.03.2026 | 11,40 | 11,50 | 11,30 | 11,50 | 0,00% | - |
| 12.03.2026 | 11,40 | 11,60 | 11,40 | 11,50 | -3,36% | - |
| 11.03.2026 | 11,70 | 12,00 | 11,70 | 11,90 | -1,65% | - |
| 10.03.2026 | 11,80 | 12,30 | 11,70 | 12,10 | 4,31% | - |
| 09.03.2026 | 11,40 | 11,60 | 11,30 | 11,60 | -1,69% | - |
| 06.03.2026 | 11,90 | 12,10 | 11,75 | 11,80 | -2,48% | 56,00 |
| 05.03.2026 | 12,20 | 12,50 | 12,10 | 12,10 | -1,63% | 56.000,00 |
| 04.03.2026 | 11,90 | 12,45 | 11,90 | 12,30 | 0,41% | - |
| 03.03.2026 | 12,90 | 12,90 | 11,95 | 12,25 | -11,23% | 152,00 |
| 02.03.2026 | 13,70 | 13,80 | 13,60 | 13,80 | 1,47% | 42,00 |
| 27.02.2026 | 13,30 | 13,70 | 13,30 | 13,60 | 8,80% | 1.500,00 |
| 26.02.2026 | 12,60 | 12,60 | 12,50 | 12,50 | -1,57% | 2.700,00 |
| 25.02.2026 | 12,40 | 13,10 | 12,40 | 12,70 | -2,31% | 1.450,00 |
| 24.02.2026 | 12,80 | 13,10 | 12,80 | 13,00 | -5,45% | - |
| 23.02.2026 | 13,80 | 13,95 | 13,55 | 13,75 | 2,23% | 9.216,00 |
| 20.02.2026 | 12,90 | 13,55 | 12,90 | 13,45 | 1,13% | 21.200,00 |
| 19.02.2026 | 12,90 | 13,30 | 12,90 | 13,30 | 2,31% | 2.772,00 |
| 18.02.2026 | 12,60 | 13,30 | 12,60 | 13,00 | 3,17% | 370,00 |
| 17.02.2026 | 12,40 | 12,80 | 12,40 | 12,60 | -2,33% | 1.624,00 |
| 16.02.2026 | 12,70 | 12,90 | 12,70 | 12,90 | -0,77% | - |
| 13.02.2026 | 13,00 | 13,10 | 12,90 | 13,00 | 0,00% | - |
| 12.02.2026 | 13,20 | 13,20 | 13,00 | 13,00 | -0,76% | 800,00 |
| 11.02.2026 | 12,70 | 13,20 | 12,70 | 13,10 | 0,00% | - |
| 10.02.2026 | 12,90 | 13,10 | 12,80 | 13,10 | 3,15% | 96,00 |
| 09.02.2026 | 12,40 | 12,70 | 12,40 | 12,70 | 2,42% | - |
| 06.02.2026 | 11,90 | 12,40 | 11,90 | 12,40 | 6,90% | - |
| 05.02.2026 | 11,40 | 11,70 | 11,40 | 11,60 | -4,92% | 135,00 |
| 04.02.2026 | 12,30 | 12,30 | 12,20 | 12,20 | 0,83% | - |
| 03.02.2026 | 12,00 | 12,20 | 12,00 | 12,10 | 1,68% | 16,00 |
| 02.02.2026 | 11,70 | 11,90 | 11,70 | 11,90 | 1,28% | - |
| 30.01.2026 | 11,60 | 11,80 | 11,60 | 11,75 | 1,29% | - |
| 29.01.2026 | 11,40 | 11,65 | 11,40 | 11,60 | 1,75% | - |
| 28.01.2026 | 11,20 | 11,45 | 11,20 | 11,40 | 3,64% | - |
| 27.01.2026 | 10,80 | 11,10 | 10,80 | 11,00 | 0,00% | - |
| 26.01.2026 | 10,80 | 11,00 | 10,80 | 11,00 | 0,92% | - |
| 23.01.2026 | 10,90 | 11,00 | 10,90 | 10,90 | 0,93% | - |
| 22.01.2026 | 10,90 | 10,90 | 10,70 | 10,80 | -0,92% | - |
| 21.01.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 0,93% | - |
| 20.01.2026 | 10,80 | 10,80 | 10,70 | 10,80 | -1,82% | - |
| 19.01.2026 | 11,10 | 11,15 | 11,00 | 11,00 | -2,65% | - |
| 16.01.2026 | 11,10 | 11,30 | 11,10 | 11,30 | -2,16% | - |
| 15.01.2026 | 11,30 | 11,60 | 11,30 | 11,55 | 0,43% | - |
| 14.01.2026 | 11,30 | 11,60 | 11,30 | 11,50 | 1,77% | - |
| 13.01.2026 | 11,10 | 11,40 | 11,00 | 11,30 | 1,80% | - |
| 12.01.2026 | 10,90 | 11,10 | 10,90 | 11,10 | -0,89% | - |
| 09.01.2026 | 10,90 | 11,40 | 10,90 | 11,20 | -0,88% | - |
| 08.01.2026 | 11,00 | 11,30 | 11,00 | 11,30 | 1,80% | - |
| 07.01.2026 | 10,90 | 11,30 | 10,90 | 11,10 | 0,00% | - |
| 06.01.2026 | 11,20 | 11,20 | 11,10 | 11,10 | 1,83% | - |
| 05.01.2026 | 10,80 | 10,90 | 10,80 | 10,90 | 4,81% | - |
| 02.01.2026 | 10,40 | 10,40 | 10,30 | 10,40 | 0,00% | - |
| 30.12.2025 | 10,10 | 10,40 | 10,10 | 10,40 | 0,00% | - |
| 29.12.2025 | 10,20 | 10,40 | 10,20 | 10,40 | 0,00% | - |
| 23.12.2025 | 10,20 | 10,40 | 10,20 | 10,40 | 2,72% | - |
| 22.12.2025 | 10,00 | 10,20 | 10,00 | 10,13 | -0,74% | - |
| 19.12.2025 | 10,20 | 10,30 | 10,20 | 10,20 | 2,00% | - |
| 18.12.2025 | 9,70 | 10,00 | 9,70 | 10,00 | 0,00% | - |
| 17.12.2025 | 10,03 | 10,10 | 9,90 | 10,00 | -1,96% | - |
| 16.12.2025 | 10,13 | 10,20 | 10,10 | 10,20 | -1,92% | - |
| 15.12.2025 | 10,20 | 10,40 | 10,20 | 10,40 | 2,97% | - |
| 12.12.2025 | 10,00 | 10,20 | 10,00 | 10,10 | 2,02% | - |
| 11.12.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -3,88% | - |
| 10.12.2025 | 10,10 | 10,30 | 10,10 | 10,30 | 0,00% | - |
| 09.12.2025 | 10,40 | 10,40 | 10,30 | 10,30 | 0,00% | - |
| 08.12.2025 | 10,10 | 10,40 | 10,10 | 10,30 | 0,00% | 2.300,00 |
| 05.12.2025 | 10,30 | 10,40 | 10,30 | 10,30 | 0,00% | - |