28,650€
-1,55%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.09.2025 | 29,40 | 29,45 | 29,25 | 29,30 | -0,17% | - |
| 05.09.2025 | 29,40 | 29,70 | 29,05 | 29,35 | 0,51% | 296,00 |
| 04.09.2025 | 28,70 | 29,20 | 28,70 | 29,20 | 1,74% | - |
| 03.09.2025 | 28,70 | 29,25 | 28,45 | 28,70 | -1,03% | - |
| 02.09.2025 | 29,40 | 29,65 | 28,95 | 29,00 | -1,02% | 537,00 |
| 01.09.2025 | 28,50 | 29,40 | 28,50 | 29,30 | 2,81% | - |
| 29.08.2025 | 28,70 | 28,75 | 28,05 | 28,50 | -0,52% | 16,00 |
| 28.08.2025 | 29,40 | 29,45 | 28,15 | 28,65 | -2,39% | 69,00 |
| 27.08.2025 | 29,40 | 29,50 | 29,15 | 29,35 | -0,34% | - |
| 26.08.2025 | 29,30 | 29,45 | 29,20 | 29,45 | 0,68% | - |
| 25.08.2025 | 29,40 | 29,45 | 29,15 | 29,25 | -0,17% | - |
| 22.08.2025 | 29,20 | 29,45 | 29,15 | 29,30 | 0,51% | 14,00 |
| 21.08.2025 | 30,10 | 30,45 | 29,15 | 29,15 | -3,48% | 250,00 |
| 20.08.2025 | 30,20 | 30,60 | 30,10 | 30,20 | 0,17% | 1.343,00 |
| 19.08.2025 | 30,20 | 30,55 | 29,85 | 30,15 | -0,50% | 200,00 |
| 18.08.2025 | 30,10 | 30,95 | 30,10 | 30,30 | 0,50% | 510,00 |
| 15.08.2025 | 29,20 | 30,20 | 29,20 | 30,15 | 1,17% | 2.550,00 |
| 14.08.2025 | 30,45 | 30,85 | 28,85 | 29,80 | -2,30% | - |
| 13.08.2025 | 30,10 | 31,45 | 29,65 | 30,50 | 1,33% | 1.930,00 |
| 12.08.2025 | 29,60 | 30,15 | 29,60 | 30,10 | 0,84% | - |
| 11.08.2025 | 29,60 | 30,10 | 29,55 | 29,85 | 1,02% | 105,00 |
| 08.08.2025 | 29,25 | 31,00 | 29,20 | 29,55 | -0,17% | 333,00 |
| 07.08.2025 | 29,85 | 30,30 | 28,85 | 29,60 | -0,84% | 2.660,00 |
| 06.08.2025 | 29,30 | 30,80 | 27,60 | 29,85 | 2,23% | 690,00 |
| 05.08.2025 | 28,70 | 29,85 | 28,55 | 29,20 | 2,10% | 964,00 |
| 04.08.2025 | 25,60 | 28,70 | 25,05 | 28,60 | 11,28% | 302,00 |
| 01.08.2025 | 27,75 | 27,80 | 25,10 | 25,70 | -6,72% | 1.141,00 |
| 31.07.2025 | 27,00 | 28,20 | 26,75 | 27,55 | 2,61% | 69,00 |
| 30.07.2025 | 26,10 | 27,05 | 26,05 | 26,85 | 3,07% | - |
| 29.07.2025 | 26,15 | 26,35 | 26,05 | 26,05 | 0,19% | - |
| 28.07.2025 | 26,40 | 26,50 | 25,95 | 26,00 | -1,52% | 306,00 |
| 25.07.2025 | 26,00 | 26,40 | 25,70 | 26,40 | 1,73% | 131,00 |
| 24.07.2025 | 26,00 | 26,05 | 25,10 | 25,95 | -0,57% | 300,00 |
| 23.07.2025 | 26,10 | 26,20 | 25,85 | 26,10 | 0,00% | - |
| 22.07.2025 | 26,05 | 26,20 | 25,80 | 26,10 | 0,38% | - |
| 21.07.2025 | 26,10 | 26,25 | 26,00 | 26,00 | -0,57% | 279,00 |
| 18.07.2025 | 26,00 | 26,15 | 25,90 | 26,15 | 0,38% | 146,00 |
| 17.07.2025 | 26,20 | 26,20 | 25,60 | 26,05 | -0,19% | 880,00 |
| 16.07.2025 | 25,90 | 26,10 | 25,05 | 26,10 | 0,77% | 1.600,00 |
| 15.07.2025 | 25,45 | 26,10 | 25,40 | 25,90 | 1,77% | 566,00 |
| 14.07.2025 | 25,00 | 25,65 | 25,00 | 25,45 | 1,19% | 2.120,00 |
| 11.07.2025 | 25,00 | 25,55 | 24,95 | 25,15 | 0,40% | 868,00 |
| 10.07.2025 | 24,40 | 25,15 | 24,40 | 25,05 | 2,66% | 1,00 |
| 09.07.2025 | 24,40 | 24,60 | 24,25 | 24,40 | -0,20% | - |
| 08.07.2025 | 24,10 | 25,05 | 24,05 | 24,45 | 1,03% | 50,00 |
| 07.07.2025 | 24,00 | 24,35 | 23,80 | 24,20 | 0,83% | - |
| 04.07.2025 | 23,85 | 24,00 | 23,75 | 24,00 | 0,00% | - |
| 03.07.2025 | 23,70 | 24,00 | 23,15 | 24,00 | 1,05% | - |
| 02.07.2025 | 23,90 | 24,00 | 23,60 | 23,75 | -0,21% | 589,00 |
| 01.07.2025 | 23,45 | 23,80 | 23,30 | 23,80 | 1,93% | - |
| 30.06.2025 | 23,45 | 23,50 | 23,15 | 23,35 | -0,43% | - |
| 27.06.2025 | 23,35 | 23,70 | 22,85 | 23,45 | 0,86% | - |
| 26.06.2025 | 23,65 | 23,70 | 22,85 | 23,25 | -1,48% | - |
| 25.06.2025 | 23,90 | 24,05 | 23,50 | 23,60 | -1,26% | - |
| 24.06.2025 | 23,60 | 24,25 | 23,50 | 23,90 | 1,70% | 1.662,00 |
| 23.06.2025 | 23,40 | 24,05 | 23,25 | 23,50 | 0,21% | 498,00 |
| 20.06.2025 | 23,10 | 23,45 | 23,00 | 23,45 | 1,08% | 1.120,00 |
| 19.06.2025 | 23,20 | 23,50 | 23,10 | 23,20 | 0,00% | - |
| 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% | - |