23,400€
-0,43%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 23,50 | 23,70 | 23,35 | 23,40 | -0,43% | - |
| 21.01.2025 | 23,25 | 23,65 | 23,15 | 23,50 | 1,08% | 400,00 |
| 20.01.2025 | 23,00 | 23,25 | 23,00 | 23,25 | 1,09% | - |
| 17.01.2025 | 22,75 | 23,25 | 22,70 | 23,00 | 1,10% | - |
| 16.01.2025 | 22,35 | 22,80 | 22,35 | 22,75 | 1,34% | - |
| 15.01.2025 | 23,10 | 23,20 | 22,40 | 22,45 | -2,81% | - |
| 14.01.2025 | 22,55 | 23,35 | 22,55 | 23,10 | 2,21% | - |
| 13.01.2025 | 22,40 | 23,10 | 22,30 | 22,60 | 0,89% | - |
| 10.01.2025 | 22,30 | 22,50 | 21,90 | 22,40 | 0,45% | - |
| 09.01.2025 | 22,05 | 23,25 | 22,00 | 22,30 | 1,13% | - |
| 08.01.2025 | 22,20 | 23,05 | 21,75 | 22,05 | -0,68% | - |
| 07.01.2025 | 23,70 | 23,80 | 22,20 | 22,20 | -6,33% | 251,00 |
| 06.01.2025 | 23,20 | 23,80 | 22,90 | 23,70 | 2,60% | - |
| 03.01.2025 | 22,60 | 23,65 | 22,20 | 23,10 | 2,21% | - |
| 02.01.2025 | 22,25 | 22,80 | 22,25 | 22,60 | 1,57% | - |
| 30.12.2024 | 22,30 | 22,50 | 22,15 | 22,25 | -0,22% | - |
| 27.12.2024 | 22,40 | 23,55 | 21,60 | 22,30 | -0,45% | - |
| 23.12.2024 | 22,45 | 23,15 | 22,30 | 22,40 | -0,22% | - |
| 20.12.2024 | 22,45 | 22,70 | 22,35 | 22,45 | -0,44% | 270,00 |
| 19.12.2024 | 23,20 | 23,45 | 22,50 | 22,55 | -2,80% | 134,00 |
| 18.12.2024 | 23,15 | 23,30 | 23,10 | 23,20 | 0,22% | - |
| 17.12.2024 | 23,15 | 23,20 | 22,85 | 23,15 | 0,00% | 388,00 |
| 16.12.2024 | 23,60 | 23,75 | 22,80 | 23,15 | -1,49% | - |
| 13.12.2024 | 23,10 | 23,80 | 22,85 | 23,50 | 1,73% | 250,00 |
| 12.12.2024 | 23,10 | 23,75 | 22,85 | 23,10 | 0,00% | - |
| 11.12.2024 | 22,70 | 23,20 | 22,50 | 23,10 | 1,76% | - |
| 10.12.2024 | 23,40 | 23,45 | 22,05 | 22,70 | -2,99% | - |
| 09.12.2024 | 24,40 | 24,45 | 23,15 | 23,40 | -4,10% | - |
| 06.12.2024 | 24,25 | 25,35 | 24,20 | 24,40 | 0,62% | - |
| 05.12.2024 | 24,25 | 24,85 | 23,95 | 24,25 | 0,00% | - |
| 04.12.2024 | 24,65 | 25,60 | 23,60 | 24,25 | -1,82% | 8,00 |
| 03.12.2024 | 23,75 | 35,15 | 23,65 | 24,70 | 4,00% | 96,00 |
| 02.12.2024 | 23,15 | 23,80 | 23,10 | 23,75 | 2,15% | 16,00 |
| 29.11.2024 | 23,20 | 23,30 | 23,00 | 23,25 | 0,22% | - |
| 28.11.2024 | 23,05 | 23,35 | 22,85 | 23,20 | 0,65% | - |
| 27.11.2024 | 23,20 | 23,40 | 23,05 | 23,05 | -0,65% | - |
| 26.11.2024 | 23,30 | 23,55 | 23,15 | 23,20 | -0,85% | - |
| 25.11.2024 | 23,60 | 23,60 | 23,25 | 23,40 | -0,43% | - |
| 22.11.2024 | 23,00 | 23,55 | 22,95 | 23,50 | 2,17% | - |
| 21.11.2024 | 23,55 | 23,65 | 23,00 | 23,00 | -2,34% | - |
| 20.11.2024 | 23,55 | 23,65 | 23,45 | 23,55 | 0,43% | - |
| 19.11.2024 | 23,80 | 23,80 | 23,35 | 23,45 | -1,05% | 133,00 |
| 18.11.2024 | 23,80 | 23,85 | 23,70 | 23,70 | -0,42% | - |
| 15.11.2024 | 23,10 | 24,30 | 23,00 | 23,80 | 3,03% | 252,00 |
| 14.11.2024 | 22,00 | 24,80 | 22,00 | 23,10 | 5,00% | 899,00 |
| 13.11.2024 | 22,75 | 22,75 | 21,75 | 22,00 | -3,51% | - |
| 12.11.2024 | 21,20 | 22,90 | 21,10 | 22,80 | 7,55% | - |
| 11.11.2024 | 20,85 | 22,10 | 20,80 | 21,20 | 1,68% | - |
| 08.11.2024 | 21,35 | 21,35 | 20,85 | 20,85 | -2,34% | - |
| 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 |