28,800€
0,35%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 28,70 | 28,90 | 28,70 | 28,80 | 0,35% | - |
| 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% | - |
| 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% | - |