24,250€
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 25,40 | 25,40 | 25,30 | 25,30 | 4,33% | - |
| 05.03.2026 | 24,45 | 24,45 | 24,25 | 24,25 | -0,82% | - |
| 04.03.2026 | 24,05 | 24,75 | 23,95 | 24,45 | -1,61% | - |
| 03.03.2026 | 24,85 | 24,85 | 24,75 | 24,85 | -2,55% | - |
| 02.03.2026 | 24,50 | 25,70 | 24,50 | 25,50 | 14,09% | 75,00 |
| 27.02.2026 | 22,70 | 22,85 | 22,35 | 22,35 | -1,11% | 277,00 |
| 26.02.2026 | 22,70 | 22,70 | 22,60 | 22,60 | -3,83% | - |
| 24.02.2026 | 23,50 | 23,60 | 23,50 | 23,50 | 2,17% | - |
| 23.02.2026 | 23,00 | 23,00 | 22,90 | 23,00 | 3,84% | - |
| 20.02.2026 | 22,10 | 22,15 | 22,10 | 22,15 | 3,99% | - |
| 19.02.2026 | 21,25 | 21,30 | 21,25 | 21,30 | -6,37% | - |
| 18.02.2026 | 22,75 | 22,80 | 22,70 | 22,75 | -4,01% | - |
| 17.02.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -0,63% | - |
| 16.02.2026 | 23,80 | 23,85 | 23,70 | 23,85 | -1,45% | - |
| 13.02.2026 | 24,30 | 24,30 | 24,20 | 24,20 | -4,54% | - |
| 12.02.2026 | 25,35 | 25,50 | 25,35 | 25,35 | -1,36% | - |
| 11.02.2026 | 25,70 | 25,80 | 25,70 | 25,70 | 4,47% | - |
| 09.02.2026 | 24,00 | 25,05 | 24,00 | 24,60 | -1,01% | - |
| 05.02.2026 | 24,95 | 24,95 | 24,85 | 24,85 | 2,05% | - |
| 04.02.2026 | 24,30 | 24,35 | 24,25 | 24,35 | -1,42% | - |
| 03.02.2026 | 24,70 | 24,80 | 24,70 | 24,70 | -3,70% | - |
| 02.02.2026 | 25,40 | 25,65 | 25,40 | 25,65 | 3,85% | - |
| 30.01.2026 | 24,80 | 24,80 | 24,70 | 24,70 | 0,41% | - |
| 29.01.2026 | 24,50 | 24,60 | 24,50 | 24,60 | 0,82% | - |
| 28.01.2026 | 24,45 | 24,50 | 24,30 | 24,40 | -6,87% | - |
| 27.01.2026 | 26,15 | 26,20 | 26,10 | 26,20 | 0,38% | - |
| 26.01.2026 | 26,10 | 26,20 | 26,10 | 26,10 | -0,76% | - |
| 22.01.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 2,33% | - |
| 21.01.2026 | 25,80 | 25,80 | 25,70 | 25,70 | -1,53% | - |
| 20.01.2026 | 26,20 | 26,20 | 26,00 | 26,10 | -4,74% | - |
| 19.01.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 1,86% | - |
| 13.01.2026 | 27,10 | 27,10 | 26,80 | 26,90 | -2,36% | - |
| 12.01.2026 | 27,60 | 27,70 | 27,55 | 27,55 | 0,92% | - |
| 09.01.2026 | 27,55 | 27,85 | 26,75 | 27,30 | 0,00% | 1.522,00 |
| 08.01.2026 | 27,25 | 27,30 | 27,25 | 27,30 | 1,30% | - |
| 07.01.2026 | 26,30 | 27,10 | 26,30 | 26,95 | 1,70% | - |
| 06.01.2026 | 26,50 | 26,60 | 26,50 | 26,50 | 3,52% | - |
| 05.01.2026 | 25,60 | 25,70 | 25,60 | 25,60 | 1,19% | - |
| 02.01.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 2,43% | - |
| 29.12.2025 | 24,70 | 24,80 | 24,70 | 24,70 | -2,18% | - |
| 23.12.2025 | 25,20 | 25,25 | 25,20 | 25,25 | -0,79% | - |
| 22.12.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -1,55% | - |
| 19.12.2025 | 25,80 | 25,85 | 25,80 | 25,85 | -0,39% | - |
| 18.12.2025 | 25,90 | 25,95 | 25,90 | 25,95 | 1,37% | - |
| 16.12.2025 | 25,55 | 25,65 | 25,55 | 25,60 | -0,78% | - |
| 15.12.2025 | 25,80 | 25,90 | 25,80 | 25,80 | -1,15% | - |
| 12.12.2025 | 26,00 | 26,10 | 26,00 | 26,10 | 1,95% | - |
| 11.12.2025 | 25,70 | 25,70 | 25,60 | 25,60 | -9,54% | - |
| 09.12.2025 | 28,20 | 28,30 | 28,20 | 28,30 | 0,89% | - |
| 08.12.2025 | 28,00 | 28,35 | 27,75 | 28,05 | 7,27% | - |
| 04.12.2025 | 26,20 | 26,20 | 26,10 | 26,15 | -3,15% | - |
| 02.12.2025 | 26,90 | 27,00 | 26,90 | 27,00 | 3,65% | - |
| 01.12.2025 | 26,10 | 26,10 | 26,00 | 26,05 | -0,38% | - |
| 27.11.2025 | 25,60 | 27,00 | 25,60 | 26,15 | 2,15% | - |
| 26.11.2025 | 25,70 | 25,70 | 25,60 | 25,60 | -2,29% | - |
| 25.11.2025 | 25,00 | 26,25 | 25,00 | 26,20 | 4,17% | - |
| 24.11.2025 | 25,20 | 25,30 | 25,15 | 25,15 | 0,00% | - |
| 21.11.2025 | 25,05 | 25,15 | 25,05 | 25,15 | -4,73% | - |
| 20.11.2025 | 26,30 | 26,40 | 26,30 | 26,40 | 1,15% | - |
| 19.11.2025 | 26,10 | 26,10 | 26,00 | 26,10 | -1,32% | - |
| 18.11.2025 | 27,10 | 27,65 | 26,15 | 26,45 | -3,29% | 940,00 |
| 17.11.2025 | 28,60 | 28,65 | 26,80 | 27,35 | -6,66% | 76,00 |
| 14.11.2025 | 29,20 | 29,30 | 29,20 | 29,30 | 0,69% | - |
| 13.11.2025 | 29,00 | 29,10 | 29,00 | 29,10 | -3,16% | - |
| 12.11.2025 | 30,10 | 30,10 | 30,00 | 30,05 | 0,33% | - |
| 11.11.2025 | 30,00 | 30,05 | 29,95 | 29,95 | -0,83% | - |
| 10.11.2025 | 31,10 | 31,35 | 30,20 | 30,20 | -5,48% | 34,00 |
| 06.11.2025 | 31,90 | 31,95 | 31,85 | 31,95 | 1,11% | - |
| 05.11.2025 | 31,40 | 31,85 | 31,25 | 31,60 | -0,32% | - |
| 04.11.2025 | 31,50 | 31,70 | 31,50 | 31,70 | 1,28% | - |
| 03.11.2025 | 31,30 | 31,40 | 31,30 | 31,30 | 5,21% | - |
| 30.10.2025 | 29,65 | 29,75 | 29,65 | 29,75 | -0,50% | - |
| 28.10.2025 | 29,80 | 29,90 | 29,70 | 29,90 | 0,84% | - |
| 27.10.2025 | 29,50 | 29,80 | 29,50 | 29,65 | 3,67% | - |
| 24.10.2025 | 28,70 | 28,70 | 28,60 | 28,60 | 0,00% | - |
| 23.10.2025 | 28,80 | 28,90 | 28,10 | 28,60 | -0,69% | - |
| 22.10.2025 | 28,40 | 28,90 | 28,10 | 28,80 | 1,77% | - |
| 21.10.2025 | 27,10 | 28,35 | 27,10 | 28,30 | 4,43% | - |
| 20.10.2025 | 27,50 | 27,50 | 26,95 | 27,10 | -0,37% | - |
| 17.10.2025 | 27,25 | 27,25 | 27,20 | 27,20 | -1,98% | - |
| 16.10.2025 | 28,00 | 28,25 | 27,75 | 27,75 | -3,31% | 70,00 |
| 15.10.2025 | 28,60 | 28,70 | 28,60 | 28,70 | 0,00% | - |
| 14.10.2025 | 28,70 | 28,75 | 28,50 | 28,70 | -1,37% | - |
| 13.10.2025 | 28,30 | 29,30 | 28,25 | 29,10 | -0,34% | - |
| 09.10.2025 | 28,50 | 29,30 | 28,25 | 29,20 | 0,00% | 2.943,00 |
| 08.10.2025 | 29,10 | 29,20 | 29,10 | 29,20 | -0,17% | - |
| 07.10.2025 | 29,20 | 29,25 | 29,20 | 29,25 | -2,17% | - |
| 06.10.2025 | 29,85 | 29,90 | 29,80 | 29,90 | 3,10% | - |
| 03.10.2025 | 28,90 | 29,00 | 28,90 | 29,00 | -3,97% | - |
| 02.10.2025 | 30,20 | 30,30 | 30,20 | 30,20 | -0,66% | - |
| 01.10.2025 | 30,10 | 30,40 | 30,10 | 30,40 | -5,44% | - |
| 30.09.2025 | 32,10 | 32,15 | 32,05 | 32,15 | 0,16% | - |
| 29.09.2025 | 31,10 | 32,50 | 31,05 | 32,10 | 5,59% | 165,00 |
| 26.09.2025 | 30,30 | 30,40 | 30,25 | 30,40 | 0,66% | - |
| 24.09.2025 | 30,20 | 30,30 | 30,20 | 30,20 | -6,65% | - |
| 22.09.2025 | 31,20 | 32,35 | 31,20 | 32,35 | 4,35% | 110,00 |
| 19.09.2025 | 30,10 | 31,75 | 29,85 | 31,00 | 5,44% | 1.872,00 |
| 18.09.2025 | 29,30 | 29,40 | 29,30 | 29,40 | 1,03% | - |
| 17.09.2025 | 29,20 | 29,20 | 29,10 | 29,10 | -1,02% | - |
| 09.09.2025 | 29,50 | 29,50 | 29,40 | 29,40 | 0,34% | - |