23,200€
2,65%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 22,60 | 23,50 | 22,60 | 23,20 | 2,65% | 200,00 |
| 17.06.2025 | 23,40 | 23,65 | 22,60 | 22,60 | -3,83% | - |
| 16.06.2025 | 23,30 | 23,95 | 23,20 | 23,50 | 0,86% | - |
| 13.06.2025 | 23,90 | 23,95 | 23,30 | 23,30 | -2,51% | - |
| 12.06.2025 | 23,30 | 24,20 | 23,25 | 23,90 | 2,80% | 900,00 |
| 11.06.2025 | 23,00 | 23,85 | 23,00 | 23,25 | 0,65% | - |
| 10.06.2025 | 22,75 | 23,70 | 22,70 | 23,10 | 1,32% | 738,00 |
| 09.06.2025 | 22,85 | 22,85 | 22,70 | 22,80 | -0,22% | - |
| 06.06.2025 | 22,80 | 23,15 | 22,80 | 22,85 | 0,22% | - |
| 05.06.2025 | 22,85 | 22,90 | 22,75 | 22,80 | -0,22% | - |
| 04.06.2025 | 22,80 | 22,95 | 22,65 | 22,85 | 0,22% | - |
| 03.06.2025 | 22,95 | 23,15 | 22,10 | 22,80 | -1,08% | - |
| 02.06.2025 | 23,20 | 23,50 | 22,20 | 23,05 | -0,65% | 640,00 |
| 30.05.2025 | 23,40 | 23,80 | 23,00 | 23,20 | -0,43% | 1.800,00 |
| 29.05.2025 | 23,10 | 23,40 | 23,10 | 23,30 | 0,87% | - |
| 28.05.2025 | 23,10 | 23,25 | 22,95 | 23,10 | 0,00% | 100,00 |
| 27.05.2025 | 23,50 | 23,50 | 23,00 | 23,10 | -1,70% | - |
| 26.05.2025 | 23,45 | 23,50 | 23,10 | 23,50 | 1,51% | - |
| 23.05.2025 | 23,60 | 23,60 | 23,10 | 23,15 | -1,91% | - |
| 22.05.2025 | 23,50 | 23,60 | 23,30 | 23,60 | 0,43% | 307,00 |
| 21.05.2025 | 22,65 | 23,50 | 22,60 | 23,50 | 3,75% | 550,00 |
| 20.05.2025 | 24,20 | 24,30 | 22,05 | 22,65 | -6,40% | 300,00 |
| 19.05.2025 | 24,30 | 24,50 | 24,10 | 24,20 | -0,82% | 1.910,00 |
| 16.05.2025 | 23,40 | 24,40 | 23,25 | 24,40 | 4,27% | - |
| 15.05.2025 | 23,50 | 23,60 | 22,90 | 23,40 | -0,43% | - |
| 14.05.2025 | 23,15 | 23,50 | 23,00 | 23,50 | 1,51% | - |
| 13.05.2025 | 22,95 | 23,30 | 22,70 | 23,15 | 0,87% | - |
| 12.05.2025 | 21,70 | 23,40 | 21,35 | 22,95 | 5,76% | 3.299,00 |
| 09.05.2025 | 21,50 | 22,20 | 21,45 | 21,70 | 0,70% | - |
| 08.05.2025 | 21,65 | 22,10 | 21,20 | 21,55 | 0,00% | 1.585,00 |
| 07.05.2025 | 21,60 | 22,30 | 21,55 | 21,55 | 0,00% | - |
| 06.05.2025 | 20,25 | 22,05 | 20,25 | 21,55 | 6,42% | 500,00 |
| 05.05.2025 | 19,73 | 20,25 | 19,65 | 20,25 | 2,66% | 275,00 |
| 02.05.2025 | 19,50 | 19,80 | 19,23 | 19,73 | 1,94% | - |
| 30.04.2025 | 18,83 | 19,45 | 18,83 | 19,35 | 2,52% | 270,00 |
| 29.04.2025 | 19,53 | 19,93 | 18,73 | 18,88 | -3,33% | 600,00 |
| 28.04.2025 | 19,25 | 19,68 | 19,15 | 19,53 | 1,43% | - |
| 25.04.2025 | 19,05 | 19,35 | 19,05 | 19,25 | 1,05% | - |
| 24.04.2025 | 19,05 | 19,10 | 18,93 | 19,05 | 0,00% | - |
| 23.04.2025 | 19,95 | 20,08 | 18,75 | 19,05 | -3,30% | 400,00 |
| 22.04.2025 | 20,30 | 20,70 | 19,33 | 19,70 | -3,67% | - |
| 17.04.2025 | 19,00 | 20,65 | 18,85 | 20,45 | 8,49% | - |
| 16.04.2025 | 18,40 | 18,90 | 18,25 | 18,85 | 1,89% | - |
| 15.04.2025 | 19,05 | 19,05 | 18,08 | 18,50 | -2,89% | - |
| 14.04.2025 | 19,05 | 19,60 | 18,75 | 19,05 | 0,00% | - |
| 11.04.2025 | 19,65 | 19,93 | 19,05 | 19,05 | -3,05% | - |
| 10.04.2025 | 19,78 | 20,40 | 19,48 | 19,65 | -0,51% | - |
| 09.04.2025 | 19,43 | 19,93 | 18,83 | 19,75 | 1,02% | - |
| 08.04.2025 | 19,10 | 19,83 | 19,10 | 19,55 | 2,36% | 320,00 |
| 07.04.2025 | 19,80 | 20,10 | 18,15 | 19,10 | -3,78% | 192,00 |
| 04.04.2025 | 19,95 | 22,03 | 19,58 | 19,85 | -0,63% | 762,00 |
| 03.04.2025 | 19,93 | 20,15 | 19,60 | 19,98 | 0,13% | 580,00 |
| 02.04.2025 | 20,40 | 20,40 | 19,85 | 19,95 | -2,21% | - |
| 01.04.2025 | 20,40 | 20,60 | 19,58 | 20,40 | -0,24% | - |
| 31.03.2025 | 20,40 | 20,75 | 19,13 | 20,45 | 0,49% | 50,00 |
| 28.03.2025 | 20,08 | 20,40 | 19,93 | 20,35 | 1,37% | 100,00 |
| 27.03.2025 | 20,60 | 20,80 | 20,08 | 20,08 | -2,78% | 100,00 |
| 26.03.2025 | 20,80 | 20,90 | 20,60 | 20,65 | -0,72% | - |
| 25.03.2025 | 21,50 | 21,70 | 20,80 | 20,80 | -3,26% | - |
| 24.03.2025 | 22,20 | 22,20 | 21,00 | 21,50 | -2,71% | 145,00 |
| 21.03.2025 | 21,60 | 22,30 | 21,50 | 22,10 | 1,84% | - |
| 20.03.2025 | 20,90 | 21,70 | 20,90 | 21,70 | 3,83% | 282,00 |
| 19.03.2025 | 21,10 | 21,35 | 20,85 | 20,90 | -0,95% | 300,00 |
| 18.03.2025 | 20,70 | 21,20 | 20,65 | 21,10 | 1,93% | 2.405,00 |
| 17.03.2025 | 20,90 | 21,50 | 20,70 | 20,70 | -0,96% | - |
| 14.03.2025 | 21,40 | 21,50 | 20,20 | 20,90 | -1,65% | - |
| 13.03.2025 | 20,80 | 21,80 | 20,30 | 21,25 | 2,16% | 50,00 |
| 12.03.2025 | 20,70 | 22,00 | 20,70 | 20,80 | 0,48% | 220,00 |
| 11.03.2025 | 21,45 | 22,30 | 20,45 | 20,70 | -2,82% | 1.142,00 |
| 10.03.2025 | 22,35 | 23,60 | 20,95 | 21,30 | -4,70% | 706,00 |
| 07.03.2025 | 22,20 | 22,60 | 21,05 | 22,35 | 0,68% | 640,00 |
| 06.03.2025 | 22,10 | 22,30 | 21,80 | 22,20 | 0,45% | 540,00 |
| 05.03.2025 | 22,45 | 22,60 | 21,55 | 22,10 | -1,56% | - |
| 04.03.2025 | 22,40 | 22,50 | 22,00 | 22,45 | 0,22% | - |
| 03.03.2025 | 23,00 | 23,00 | 21,70 | 22,40 | -2,18% | - |
| 28.02.2025 | 21,55 | 23,00 | 20,85 | 22,90 | 5,77% | - |
| 27.02.2025 | 22,30 | 22,50 | 21,60 | 21,65 | -2,91% | 300,00 |
| 26.02.2025 | 21,30 | 22,55 | 21,25 | 22,30 | 4,21% | 20,00 |
| 25.02.2025 | 21,90 | 22,70 | 21,20 | 21,40 | -2,28% | - |
| 24.02.2025 | 22,70 | 22,70 | 21,75 | 21,90 | -2,67% | - |
| 21.02.2025 | 22,90 | 22,90 | 22,50 | 22,50 | -1,75% | - |
| 20.02.2025 | 22,75 | 22,90 | 22,55 | 22,90 | 0,66% | - |
| 19.02.2025 | 23,15 | 23,20 | 21,60 | 22,75 | -1,73% | 100,00 |
| 18.02.2025 | 23,15 | 23,30 | 23,00 | 23,15 | 0,00% | - |
| 17.02.2025 | 22,60 | 23,15 | 22,55 | 23,15 | 2,43% | - |
| 14.02.2025 | 21,40 | 22,75 | 21,20 | 22,60 | 5,61% | 251,00 |
| 13.02.2025 | 21,40 | 21,50 | 20,95 | 21,40 | 0,00% | 400,00 |
| 12.02.2025 | 21,80 | 21,95 | 20,95 | 21,40 | -1,83% | - |
| 11.02.2025 | 22,10 | 22,10 | 21,80 | 21,80 | -1,36% | 800,00 |
| 10.02.2025 | 22,00 | 22,25 | 21,80 | 22,10 | 0,45% | 220,00 |
| 07.02.2025 | 22,20 | 22,30 | 21,90 | 22,00 | -0,90% | - |
| 06.02.2025 | 22,30 | 22,40 | 21,95 | 22,20 | -0,45% | - |
| 05.02.2025 | 22,50 | 22,60 | 21,60 | 22,30 | -0,89% | - |
| 04.02.2025 | 22,00 | 23,00 | 22,00 | 22,50 | 2,27% | - |
| 03.02.2025 | 22,50 | 22,80 | 22,00 | 22,00 | -2,22% | 90,00 |
| 31.01.2025 | 22,45 | 22,95 | 22,40 | 22,50 | 0,22% | - |
| 30.01.2025 | 22,50 | 22,60 | 22,35 | 22,45 | -0,22% | - |
| 29.01.2025 | 22,40 | 22,60 | 22,40 | 22,50 | 0,45% | - |
| 28.01.2025 | 22,50 | 22,65 | 22,40 | 22,40 | -0,44% | - |
| 27.01.2025 | 22,45 | 22,95 | 22,25 | 22,50 | 0,22% | - |