19,850€
-0,63%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,95 | 22,03 | 19,58 | 19,85 | -0,63% | 512,00 |
| 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% | - |
| 24.01.2025 | 22,85 | 22,90 | 22,35 | 22,45 | -1,75% | 22,00 |
| 23.01.2025 | 23,20 | 23,20 | 22,85 | 22,85 | -1,51% | - |
| 22.01.2025 | 23,50 | 23,70 | 23,20 | 23,20 | -1,28% | - |
| 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% | - |