22,500€
-0,88%
Echtzeit-Aktienkurs JDC GROUP AG O.N.
Bid:
Ask:
Aktienkurse zur JDC GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 22,60 | 23,65 | 22,60 | 23,40 | 3,54% | 250,00 |
| 27.08.2024 | 24,00 | 24,00 | 22,60 | 22,60 | -5,83% | - |
| 26.08.2024 | 23,95 | 24,00 | 23,60 | 24,00 | 0,63% | 200,00 |
| 23.08.2024 | 23,35 | 23,95 | 23,10 | 23,85 | 2,58% | - |
| 22.08.2024 | 23,40 | 23,40 | 23,25 | 23,25 | -0,64% | - |
| 21.08.2024 | 23,30 | 23,80 | 23,15 | 23,40 | 0,43% | 110,00 |
| 20.08.2024 | 22,80 | 23,30 | 22,25 | 23,30 | 2,19% | - |
| 19.08.2024 | 23,75 | 23,85 | 20,55 | 22,80 | -4,00% | - |
| 16.08.2024 | 22,40 | 23,90 | 22,25 | 23,75 | 6,03% | - |
| 15.08.2024 | 22,30 | 22,40 | 22,15 | 22,40 | 0,45% | 80,00 |
| 14.08.2024 | 21,70 | 24,05 | 20,33 | 22,30 | 2,76% | 259,00 |
| 13.08.2024 | 21,20 | 21,75 | 21,20 | 21,70 | 2,36% | - |
| 12.08.2024 | 21,20 | 21,30 | 21,10 | 21,20 | 0,24% | 50,00 |
| 09.08.2024 | 21,00 | 21,50 | 20,90 | 21,15 | 0,71% | - |
| 08.08.2024 | 20,70 | 21,05 | 20,70 | 21,00 | 1,94% | - |
| 07.08.2024 | 20,70 | 21,10 | 20,60 | 20,60 | -0,48% | 250,00 |
| 06.08.2024 | 20,65 | 20,95 | 20,65 | 20,70 | 0,00% | 86,00 |
| 05.08.2024 | 21,10 | 21,60 | 20,55 | 20,70 | -2,82% | - |
| 02.08.2024 | 21,20 | 21,85 | 21,20 | 21,30 | -0,47% | 270,00 |
| 01.08.2024 | 22,15 | 22,25 | 21,40 | 21,40 | -3,17% | - |
| 31.07.2024 | 21,50 | 22,35 | 21,35 | 22,10 | 2,79% | 145,00 |
| 30.07.2024 | 21,10 | 21,50 | 21,10 | 21,50 | 1,90% | - |
| 29.07.2024 | 21,20 | 21,40 | 21,10 | 21,10 | -0,47% | - |
| 26.07.2024 | 20,95 | 21,40 | 20,95 | 21,20 | 1,19% | - |
| 25.07.2024 | 20,80 | 20,95 | 20,80 | 20,95 | 0,72% | - |
| 24.07.2024 | 20,80 | 21,05 | 20,80 | 20,80 | 0,00% | - |
| 23.07.2024 | 20,80 | 21,20 | 20,80 | 20,80 | 0,00% | 200,00 |
| 22.07.2024 | 20,80 | 21,20 | 20,38 | 20,80 | 0,00% | - |
| 19.07.2024 | 20,30 | 20,90 | 20,30 | 20,80 | 2,46% | - |
| 18.07.2024 | 20,80 | 20,90 | 19,88 | 20,30 | -2,40% | - |
| 17.07.2024 | 20,30 | 21,00 | 20,30 | 20,80 | 2,46% | - |
| 16.07.2024 | 20,18 | 20,55 | 20,18 | 20,30 | 0,62% | 27,00 |
| 15.07.2024 | 20,40 | 20,45 | 20,18 | 20,18 | -1,10% | - |
| 12.07.2024 | 20,45 | 20,80 | 20,40 | 20,40 | -0,24% | - |
| 11.07.2024 | 20,35 | 20,50 | 20,25 | 20,45 | 0,49% | - |
| 10.07.2024 | 20,35 | 20,45 | 20,30 | 20,35 | 0,00% | - |
| 09.07.2024 | 20,18 | 20,35 | 20,08 | 20,35 | 0,87% | - |
| 08.07.2024 | 20,75 | 20,75 | 20,13 | 20,18 | -2,77% | - |
| 05.07.2024 | 21,40 | 21,85 | 20,70 | 20,75 | -3,04% | 80,00 |
| 04.07.2024 | 20,95 | 21,40 | 20,70 | 21,40 | 2,15% | 167,00 |
| 03.07.2024 | 20,65 | 21,70 | 20,50 | 20,95 | 1,45% | - |
| 02.07.2024 | 21,30 | 21,30 | 20,55 | 20,65 | -3,05% | - |
| 01.07.2024 | 21,00 | 21,30 | 20,65 | 21,30 | 1,43% | - |
| 28.06.2024 | 21,50 | 21,55 | 20,60 | 21,00 | -2,33% | - |
| 27.06.2024 | 21,90 | 22,20 | 21,50 | 21,50 | -1,83% | - |
| 26.06.2024 | 21,70 | 22,05 | 21,70 | 21,90 | 0,92% | - |
| 25.06.2024 | 21,90 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 24.06.2024 | 21,80 | 21,90 | 21,50 | 21,90 | 0,46% | 3,00 |
| 21.06.2024 | 21,50 | 21,80 | 21,40 | 21,80 | 1,40% | - |
| 20.06.2024 | 20,80 | 21,50 | 20,80 | 21,50 | 3,37% | - |
| 19.06.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | 250,00 |
| 18.06.2024 | 21,20 | 21,30 | 20,95 | 21,20 | 0,00% | - |
| 17.06.2024 | 20,65 | 21,20 | 20,55 | 21,20 | 3,16% | 1.000,00 |
| 14.06.2024 | 21,20 | 21,20 | 20,55 | 20,55 | -3,07% | 202,00 |
| 13.06.2024 | 21,25 | 21,40 | 21,10 | 21,20 | -0,24% | - |
| 12.06.2024 | 21,60 | 21,60 | 21,05 | 21,25 | -1,16% | - |
| 11.06.2024 | 21,45 | 21,55 | 21,45 | 21,50 | 0,23% | - |
| 10.06.2024 | 21,45 | 21,85 | 21,25 | 21,45 | -0,46% | - |
| 07.06.2024 | 21,85 | 21,85 | 21,45 | 21,55 | -1,37% | - |
| 06.06.2024 | 21,90 | 22,00 | 21,80 | 21,85 | -0,23% | - |
| 05.06.2024 | 21,50 | 22,15 | 21,50 | 21,90 | 1,86% | 26,00 |
| 04.06.2024 | 21,60 | 21,90 | 21,50 | 21,50 | -0,46% | - |
| 03.06.2024 | 22,50 | 22,60 | 21,45 | 21,60 | -4,00% | 100,00 |
| 31.05.2024 | 22,25 | 22,90 | 22,10 | 22,50 | 1,12% | - |
| 30.05.2024 | 22,60 | 22,60 | 22,00 | 22,25 | -1,55% | - |
| 29.05.2024 | 22,40 | 22,70 | 22,35 | 22,60 | 0,89% | - |
| 28.05.2024 | 22,90 | 23,05 | 22,40 | 22,40 | -2,18% | 160,00 |
| 27.05.2024 | 22,95 | 23,10 | 22,75 | 22,90 | -0,22% | - |
| 24.05.2024 | 22,70 | 23,10 | 22,70 | 22,95 | 1,10% | - |
| 23.05.2024 | 23,30 | 23,40 | 22,70 | 22,70 | -2,58% | - |
| 22.05.2024 | 23,55 | 23,60 | 23,30 | 23,30 | -1,06% | - |
| 21.05.2024 | 23,75 | 24,10 | 23,40 | 23,55 | -0,84% | - |
| 20.05.2024 | 23,60 | 23,85 | 23,60 | 23,75 | 0,64% | - |
| 17.05.2024 | 23,65 | 24,20 | 23,60 | 23,60 | -0,21% | - |
| 16.05.2024 | 23,80 | 23,80 | 23,55 | 23,65 | -0,63% | - |
| 15.05.2024 | 23,45 | 23,80 | 23,45 | 23,80 | 1,49% | - |
| 14.05.2024 | 23,70 | 23,95 | 23,30 | 23,45 | -1,05% | - |
| 13.05.2024 | 23,25 | 24,35 | 23,25 | 23,70 | 1,94% | - |
| 10.05.2024 | 22,70 | 23,65 | 22,70 | 23,25 | 2,42% | - |
| 09.05.2024 | 22,30 | 22,75 | 22,30 | 22,70 | 1,79% | - |
| 08.05.2024 | 22,60 | 22,70 | 22,30 | 22,30 | -1,33% | - |
| 07.05.2024 | 22,80 | 22,80 | 22,45 | 22,60 | -0,88% | - |
| 06.05.2024 | 22,80 | 23,00 | 22,55 | 22,80 | 0,00% | - |
| 03.05.2024 | 22,60 | 22,90 | 22,20 | 22,80 | 0,88% | - |
| 02.05.2024 | 22,70 | 23,05 | 22,30 | 22,60 | -0,44% | - |
| 30.04.2024 | 22,65 | 22,80 | 22,50 | 22,70 | 0,22% | - |
| 29.04.2024 | 21,60 | 23,15 | 21,60 | 22,65 | 4,86% | 180,00 |
| 26.04.2024 | 21,80 | 22,35 | 21,25 | 21,60 | -1,37% | - |
| 25.04.2024 | 21,30 | 21,90 | 21,20 | 21,90 | 3,06% | - |
| 24.04.2024 | 20,35 | 21,65 | 20,30 | 21,25 | 4,42% | 592,00 |
| 23.04.2024 | 21,10 | 21,45 | 20,30 | 20,35 | -3,55% | 150,00 |
| 22.04.2024 | 20,85 | 21,65 | 20,85 | 21,10 | 1,20% | 200,00 |
| 19.04.2024 | 21,80 | 22,05 | 20,80 | 20,85 | -4,36% | 60,00 |