20,950€
-1,87%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 21,35 | 21,35 | 20,90 | 20,95 | -1,87% | - |
| 07.11.2024 | 20,75 | 21,55 | 20,20 | 21,35 | 2,89% | - |
| 06.11.2024 | 20,65 | 21,05 | 19,78 | 20,75 | 0,00% | 615,00 |
| 05.11.2024 | 21,05 | 21,30 | 20,75 | 20,75 | -1,43% | 510,00 |
| 04.11.2024 | 21,30 | 21,40 | 20,95 | 21,05 | -1,17% | 90,00 |
| 01.11.2024 | 21,00 | 22,00 | 20,90 | 21,30 | 1,43% | - |
| 31.10.2024 | 21,05 | 21,10 | 20,90 | 21,00 | -0,24% | 25,00 |
| 30.10.2024 | 21,20 | 21,25 | 20,80 | 21,05 | -0,71% | - |
| 29.10.2024 | 20,85 | 21,20 | 20,80 | 21,20 | 1,68% | - |
| 28.10.2024 | 21,45 | 21,55 | 20,85 | 20,85 | -2,80% | - |
| 25.10.2024 | 21,50 | 21,70 | 21,45 | 21,45 | -0,23% | - |
| 24.10.2024 | 21,80 | 21,85 | 21,50 | 21,50 | -1,38% | - |
| 23.10.2024 | 21,50 | 22,10 | 21,50 | 21,80 | 1,40% | - |
| 22.10.2024 | 21,70 | 21,70 | 21,50 | 21,50 | -0,46% | - |
| 21.10.2024 | 21,20 | 22,10 | 21,15 | 21,60 | 1,89% | - |
| 18.10.2024 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | - |
| 17.10.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 16.10.2024 | 21,20 | 22,10 | 21,20 | 21,40 | 0,94% | 30,00 |
| 15.10.2024 | 21,70 | 21,85 | 21,20 | 21,20 | -2,30% | - |
| 14.10.2024 | 21,60 | 22,35 | 21,60 | 21,70 | 0,46% | - |
| 11.10.2024 | 21,30 | 22,45 | 21,30 | 21,60 | 1,41% | 133,00 |
| 10.10.2024 | 21,80 | 22,20 | 21,30 | 21,30 | -2,29% | 250,00 |
| 09.10.2024 | 21,90 | 22,85 | 21,65 | 21,80 | -0,46% | - |
| 08.10.2024 | 22,60 | 22,85 | 21,85 | 21,90 | -3,10% | - |
| 07.10.2024 | 22,90 | 22,90 | 22,40 | 22,60 | -1,31% | 1.000,00 |
| 04.10.2024 | 23,30 | 23,55 | 22,80 | 22,90 | -1,72% | - |
| 03.10.2024 | 22,95 | 23,55 | 22,95 | 23,30 | 0,65% | - |
| 02.10.2024 | 23,75 | 23,75 | 22,85 | 23,15 | -2,53% | 27,00 |
| 01.10.2024 | 23,40 | 24,20 | 23,40 | 23,75 | 1,50% | - |
| 30.09.2024 | 23,00 | 23,75 | 23,00 | 23,40 | 1,74% | - |
| 27.09.2024 | 23,05 | 23,60 | 22,85 | 23,00 | -0,22% | - |
| 26.09.2024 | 23,30 | 23,55 | 22,80 | 23,05 | -1,07% | - |
| 25.09.2024 | 23,50 | 23,50 | 23,30 | 23,30 | -0,85% | - |
| 24.09.2024 | 23,40 | 23,75 | 23,25 | 23,50 | 0,86% | - |
| 23.09.2024 | 23,65 | 23,95 | 23,05 | 23,30 | -1,48% | - |
| 20.09.2024 | 24,20 | 24,25 | 23,30 | 23,65 | -2,27% | - |
| 19.09.2024 | 23,40 | 24,25 | 23,10 | 24,20 | 3,42% | - |
| 18.09.2024 | 23,30 | 23,45 | 23,30 | 23,40 | 0,43% | - |
| 17.09.2024 | 23,75 | 23,95 | 23,05 | 23,30 | -1,89% | - |
| 16.09.2024 | 24,00 | 24,40 | 23,65 | 23,75 | -1,04% | - |
| 13.09.2024 | 23,30 | 24,10 | 23,10 | 24,00 | 3,00% | 290,00 |
| 12.09.2024 | 23,00 | 23,45 | 22,85 | 23,30 | 1,30% | - |
| 11.09.2024 | 23,05 | 23,10 | 22,65 | 23,00 | -0,22% | - |
| 10.09.2024 | 22,70 | 23,05 | 22,60 | 23,05 | 1,54% | - |
| 09.09.2024 | 22,60 | 22,90 | 22,50 | 22,70 | 0,89% | - |
| 06.09.2024 | 22,70 | 22,90 | 22,50 | 22,50 | -0,88% | - |
| 05.09.2024 | 23,45 | 23,45 | 22,55 | 22,70 | -3,20% | - |
| 04.09.2024 | 23,10 | 23,45 | 22,95 | 23,45 | 1,08% | - |
| 03.09.2024 | 23,65 | 23,65 | 22,35 | 23,20 | -1,49% | - |
| 02.09.2024 | 23,40 | 23,60 | 23,30 | 23,55 | 0,64% | - |
| 30.08.2024 | 23,70 | 23,70 | 23,40 | 23,40 | -1,27% | - |
| 29.08.2024 | 23,40 | 23,70 | 23,35 | 23,70 | 1,28% | 30,00 |
| 28.08.2024 | 22,60 | 23,65 | 22,60 | 23,40 | 3,54% | 250,00 |
| 27.08.2024 | 24,00 | 24,00 | 22,60 | 22,60 | -5,83% | - |
| 26.08.2024 | 23,95 | 24,00 | 23,60 | 24,00 | 0,63% | 200,00 |
| 23.08.2024 | 23,35 | 23,95 | 23,10 | 23,85 | 2,58% | - |
| 22.08.2024 | 23,40 | 23,40 | 23,25 | 23,25 | -0,64% | - |
| 21.08.2024 | 23,30 | 23,80 | 23,15 | 23,40 | 0,43% | 110,00 |
| 20.08.2024 | 22,80 | 23,30 | 22,25 | 23,30 | 2,19% | - |
| 19.08.2024 | 23,75 | 23,85 | 20,55 | 22,80 | -4,00% | - |
| 16.08.2024 | 22,40 | 23,90 | 22,25 | 23,75 | 6,03% | - |
| 15.08.2024 | 22,30 | 22,40 | 22,15 | 22,40 | 0,45% | 80,00 |
| 14.08.2024 | 21,70 | 24,05 | 20,33 | 22,30 | 2,76% | 259,00 |
| 13.08.2024 | 21,20 | 21,75 | 21,20 | 21,70 | 2,36% | - |
| 12.08.2024 | 21,20 | 21,30 | 21,10 | 21,20 | 0,24% | 50,00 |
| 09.08.2024 | 21,00 | 21,50 | 20,90 | 21,15 | 0,71% | - |
| 08.08.2024 | 20,70 | 21,05 | 20,70 | 21,00 | 1,94% | - |
| 07.08.2024 | 20,70 | 21,10 | 20,60 | 20,60 | -0,48% | 250,00 |
| 06.08.2024 | 20,65 | 20,95 | 20,65 | 20,70 | 0,00% | 86,00 |
| 05.08.2024 | 21,10 | 21,60 | 20,55 | 20,70 | -2,82% | - |
| 02.08.2024 | 21,20 | 21,85 | 21,20 | 21,30 | -0,47% | 270,00 |
| 01.08.2024 | 22,15 | 22,25 | 21,40 | 21,40 | -3,17% | - |
| 31.07.2024 | 21,50 | 22,35 | 21,35 | 22,10 | 2,79% | 145,00 |
| 30.07.2024 | 21,10 | 21,50 | 21,10 | 21,50 | 1,90% | - |
| 29.07.2024 | 21,20 | 21,40 | 21,10 | 21,10 | -0,47% | - |
| 26.07.2024 | 20,95 | 21,40 | 20,95 | 21,20 | 1,19% | - |
| 25.07.2024 | 20,80 | 20,95 | 20,80 | 20,95 | 0,72% | - |
| 24.07.2024 | 20,80 | 21,05 | 20,80 | 20,80 | 0,00% | - |
| 23.07.2024 | 20,80 | 21,20 | 20,80 | 20,80 | 0,00% | 200,00 |
| 22.07.2024 | 20,80 | 21,20 | 20,38 | 20,80 | 0,00% | - |
| 19.07.2024 | 20,30 | 20,90 | 20,30 | 20,80 | 2,46% | - |
| 18.07.2024 | 20,80 | 20,90 | 19,88 | 20,30 | -2,40% | - |
| 17.07.2024 | 20,30 | 21,00 | 20,30 | 20,80 | 2,46% | - |
| 16.07.2024 | 20,18 | 20,55 | 20,18 | 20,30 | 0,62% | 27,00 |
| 15.07.2024 | 20,40 | 20,45 | 20,18 | 20,18 | -1,10% | - |
| 12.07.2024 | 20,45 | 20,80 | 20,40 | 20,40 | -0,24% | - |
| 11.07.2024 | 20,35 | 20,50 | 20,25 | 20,45 | 0,49% | - |
| 10.07.2024 | 20,35 | 20,45 | 20,30 | 20,35 | 0,00% | - |
| 09.07.2024 | 20,18 | 20,35 | 20,08 | 20,35 | 0,87% | - |
| 08.07.2024 | 20,75 | 20,75 | 20,13 | 20,18 | -2,77% | - |
| 05.07.2024 | 21,40 | 21,85 | 20,70 | 20,75 | -3,04% | 80,00 |
| 04.07.2024 | 20,95 | 21,40 | 20,70 | 21,40 | 2,15% | 167,00 |
| 03.07.2024 | 20,65 | 21,70 | 20,50 | 20,95 | 1,45% | - |
| 02.07.2024 | 21,30 | 21,30 | 20,55 | 20,65 | -3,05% | - |
| 01.07.2024 | 21,00 | 21,30 | 20,65 | 21,30 | 1,43% | - |
| 28.06.2024 | 21,50 | 21,55 | 20,60 | 21,00 | -2,33% | - |
| 27.06.2024 | 21,90 | 22,20 | 21,50 | 21,50 | -1,83% | - |
| 26.06.2024 | 21,70 | 22,05 | 21,70 | 21,90 | 0,92% | - |
| 25.06.2024 | 21,90 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 24.06.2024 | 21,80 | 21,90 | 21,50 | 21,90 | 0,46% | 3,00 |