17,700€
2,76%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 17,45 | 18,55 | 17,33 | 17,98 | 4,35% | 490,00 |
| 09.10.2026 | 16,88 | 18,83 | 16,48 | 17,23 | 6,66% | 502,00 |
| 08.10.2026 | 16,40 | 16,60 | 16,08 | 16,15 | 1,10% | - |
| 07.10.2026 | 16,00 | 16,00 | 15,98 | 15,98 | -0,93% | - |
| 06.10.2026 | 15,78 | 16,33 | 15,75 | 16,13 | -1,68% | - |
| 05.10.2026 | 16,98 | 17,05 | 16,40 | 16,40 | -2,67% | - |
| 02.10.2026 | 16,88 | 16,88 | 16,85 | 16,85 | 0,00% | - |
| 01.10.2026 | 16,85 | 16,98 | 16,85 | 16,85 | -1,61% | - |
| 30.09.2026 | 17,23 | 17,23 | 17,13 | 17,13 | 0,15% | - |
| 29.09.2026 | 17,08 | 17,10 | 17,03 | 17,10 | 0,44% | - |
| 28.09.2026 | 16,93 | 17,10 | 16,93 | 17,03 | 0,44% | - |
| 25.09.2026 | 17,35 | 17,45 | 16,93 | 16,95 | -3,69% | 1.061,00 |
| 24.09.2026 | 18,20 | 18,30 | 17,60 | 17,60 | -1,81% | - |
| 23.09.2026 | 18,50 | 18,53 | 17,93 | 17,93 | -3,63% | 2.200,00 |
| 22.09.2026 | 18,58 | 18,60 | 18,58 | 18,60 | -2,11% | - |
| 21.09.2026 | 19,05 | 19,05 | 19,00 | 19,00 | -0,52% | - |
| 18.09.2026 | 18,88 | 19,20 | 18,88 | 19,10 | 4,37% | - |
| 17.09.2026 | 18,38 | 18,48 | 18,30 | 18,30 | 1,95% | - |
| 16.09.2026 | 17,93 | 17,95 | 17,93 | 17,95 | 0,00% | - |
| 15.09.2026 | 17,88 | 17,95 | 17,85 | 17,95 | -3,75% | - |
| 14.09.2026 | 18,45 | 18,65 | 18,45 | 18,65 | 0,67% | - |
| 11.09.2026 | 18,50 | 18,53 | 18,50 | 18,53 | 0,41% | - |
| 10.09.2026 | 18,88 | 18,90 | 18,20 | 18,45 | -1,86% | 730,00 |
| 09.09.2026 | 18,80 | 18,80 | 18,78 | 18,80 | -4,20% | - |
| 08.09.2026 | 19,55 | 19,63 | 19,55 | 19,63 | -2,36% | - |
| 07.09.2026 | 20,15 | 20,15 | 20,10 | 20,10 | -0,50% | - |
| 04.09.2026 | 20,15 | 20,20 | 20,15 | 20,20 | -0,37% | - |
| 03.09.2026 | 20,30 | 20,30 | 20,28 | 20,28 | -0,37% | - |
| 02.09.2026 | 20,45 | 20,45 | 20,35 | 20,35 | -4,46% | - |
| 01.09.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 31.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 28.08.2026 | 21,40 | 21,75 | 21,10 | 21,20 | -1,40% | - |
| 27.08.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 2,14% | - |
| 26.08.2026 | 21,10 | 21,10 | 21,05 | 21,05 | -0,24% | - |
| 25.08.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,24% | - |
| 24.08.2026 | 21,30 | 21,30 | 20,95 | 21,05 | -3,22% | - |
| 21.08.2026 | 21,70 | 21,75 | 21,70 | 21,75 | -1,58% | - |
| 20.08.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -3,07% | - |
| 19.08.2026 | 23,10 | 23,10 | 22,75 | 22,80 | -0,44% | - |
| 18.08.2026 | 23,40 | 23,75 | 22,15 | 22,90 | -1,72% | - |
| 17.08.2026 | 23,30 | 23,30 | 22,95 | 23,30 | -3,52% | - |
| 14.08.2026 | 24,85 | 24,85 | 24,10 | 24,15 | 1,90% | - |
| 13.08.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -2,07% | - |
| 12.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 11.08.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 4,62% | - |
| 05.08.2026 | 22,80 | 22,80 | 22,75 | 22,75 | -1,52% | - |
| 04.08.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -0,43% | - |
| 03.08.2026 | 23,20 | 23,25 | 23,20 | 23,20 | -1,28% | - |
| 31.07.2026 | 23,40 | 23,50 | 23,40 | 23,50 | 2,62% | - |
| 30.07.2026 | 22,90 | 22,95 | 22,85 | 22,90 | 1,33% | - |
| 29.07.2026 | 22,70 | 22,70 | 22,60 | 22,60 | 3,43% | - |
| 27.07.2026 | 21,95 | 21,95 | 21,85 | 21,85 | -1,13% | - |
| 24.07.2026 | 21,90 | 22,10 | 21,80 | 22,10 | 0,45% | - |
| 23.07.2026 | 22,00 | 22,05 | 22,00 | 22,00 | 0,00% | - |
| 22.07.2026 | 21,70 | 22,35 | 21,70 | 22,00 | 2,56% | - |
| 21.07.2026 | 21,40 | 21,45 | 21,40 | 21,45 | -2,94% | - |
| 17.07.2026 | 22,10 | 22,10 | 22,00 | 22,10 | -3,49% | - |
| 15.07.2026 | 22,90 | 22,95 | 22,90 | 22,90 | 0,00% | - |
| 14.07.2026 | 22,90 | 22,95 | 22,90 | 22,90 | -0,43% | - |
| 13.07.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 3,14% | - |
| 10.07.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -2,41% | - |
| 07.07.2026 | 22,95 | 23,00 | 22,85 | 22,85 | -1,51% | - |
| 06.07.2026 | 23,30 | 23,30 | 23,20 | 23,20 | 0,43% | - |
| 03.07.2026 | 23,30 | 23,35 | 22,75 | 23,10 | -0,22% | 154,00 |
| 02.07.2026 | 22,30 | 24,15 | 22,25 | 23,15 | 4,28% | 420,00 |
| 29.06.2026 | 22,10 | 22,45 | 22,10 | 22,20 | 0,91% | - |
| 26.06.2026 | 21,90 | 22,00 | 21,90 | 22,00 | -1,35% | - |
| 25.06.2026 | 22,20 | 22,30 | 22,20 | 22,30 | 4,69% | - |
| 24.06.2026 | 21,40 | 21,40 | 21,30 | 21,30 | -0,47% | - |
| 23.06.2026 | 21,60 | 21,60 | 21,40 | 21,40 | -0,47% | - |
| 16.06.2026 | 21,60 | 21,60 | 21,50 | 21,50 | 2,63% | - |
| 15.06.2026 | 21,15 | 21,15 | 20,95 | 20,95 | -1,18% | - |
| 12.06.2026 | 21,05 | 21,20 | 21,05 | 21,20 | 1,92% | - |
| 11.06.2026 | 20,85 | 20,85 | 20,80 | 20,80 | 1,96% | - |
| 10.06.2026 | 20,35 | 20,40 | 20,35 | 20,40 | -0,49% | - |
| 05.06.2026 | 20,50 | 20,60 | 20,40 | 20,50 | -0,73% | - |
| 03.06.2026 | 20,70 | 20,70 | 20,65 | 20,65 | 0,00% | - |
| 02.06.2026 | 20,50 | 20,65 | 20,50 | 20,65 | -1,90% | - |
| 01.06.2026 | 21,10 | 21,10 | 21,05 | 21,05 | -0,71% | - |
| 29.05.2026 | 21,20 | 21,20 | 21,15 | 21,20 | 0,24% | - |
| 28.05.2026 | 21,05 | 21,15 | 21,05 | 21,15 | -2,53% | - |
| 27.05.2026 | 21,05 | 21,75 | 21,00 | 21,70 | 2,60% | - |
| 26.05.2026 | 21,15 | 21,15 | 21,10 | 21,15 | 0,24% | - |
| 25.05.2026 | 21,75 | 21,75 | 21,05 | 21,10 | -1,86% | 1.100,00 |
| 22.05.2026 | 21,40 | 21,55 | 21,40 | 21,50 | 0,47% | - |
| 21.05.2026 | 21,40 | 21,45 | 21,40 | 21,40 | 0,00% | - |
| 20.05.2026 | 21,45 | 21,45 | 21,40 | 21,40 | -0,93% | - |
| 19.05.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 0,00% | - |
| 18.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 15.05.2026 | 21,60 | 21,70 | 21,60 | 21,60 | 3,85% | - |
| 13.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -3,48% | - |
| 12.05.2026 | 21,50 | 21,65 | 21,50 | 21,55 | -4,65% | - |
| 11.05.2026 | 22,70 | 22,70 | 22,60 | 22,60 | -0,44% | - |
| 08.05.2026 | 23,00 | 23,10 | 22,70 | 22,70 | -0,66% | - |
| 07.05.2026 | 22,95 | 22,95 | 22,85 | 22,85 | 2,24% | - |
| 06.05.2026 | 22,25 | 22,35 | 22,25 | 22,35 | 0,45% | - |
| 05.05.2026 | 22,70 | 22,70 | 22,25 | 22,25 | -2,84% | 607,00 |
| 04.05.2026 | 22,90 | 23,00 | 22,90 | 22,90 | -0,43% | - |
| 30.04.2026 | 23,00 | 23,00 | 22,90 | 23,00 | 0,88% | - |
| 29.04.2026 | 22,70 | 22,80 | 22,70 | 22,80 | -0,65% | - |