18,500€
0,27%
Echtzeit-Aktienkurs JDC GROUP AG O.N.
Bid:
Ask:
Aktienkurse zur JDC GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.04.2026 | 22,95 | 22,95 | 22,85 | 22,95 | 0,00% | - |
| 27.04.2026 | 22,85 | 22,95 | 22,85 | 22,95 | 0,00% | - |
| 24.04.2026 | 22,70 | 22,95 | 22,60 | 22,95 | 2,68% | 93,00 |
| 23.04.2026 | 22,25 | 22,35 | 22,20 | 22,35 | -0,45% | - |
| 22.04.2026 | 22,40 | 22,45 | 22,40 | 22,45 | 0,45% | - |
| 21.04.2026 | 22,30 | 22,35 | 22,30 | 22,35 | 0,22% | - |
| 20.04.2026 | 22,40 | 22,40 | 22,20 | 22,30 | 0,22% | - |
| 17.04.2026 | 22,15 | 22,25 | 22,15 | 22,25 | 0,45% | - |
| 16.04.2026 | 21,50 | 22,30 | 21,50 | 22,15 | 3,50% | 2.123,00 |
| 15.04.2026 | 21,45 | 21,45 | 21,40 | 21,40 | -0,23% | - |
| 14.04.2026 | 21,50 | 21,50 | 21,45 | 21,45 | -0,23% | - |
| 13.04.2026 | 20,85 | 21,50 | 20,85 | 21,50 | 0,23% | 135,00 |
| 10.04.2026 | 20,95 | 21,60 | 20,70 | 21,45 | 4,89% | - |
| 09.04.2026 | 20,30 | 20,60 | 20,30 | 20,45 | -3,31% | 516,00 |
| 08.04.2026 | 20,70 | 21,35 | 20,70 | 21,15 | -2,08% | - |
| 07.04.2026 | 21,60 | 21,60 | 21,50 | 21,60 | -0,46% | - |
| 02.04.2026 | 21,30 | 21,70 | 21,30 | 21,70 | 0,00% | - |
| 01.04.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 1,64% | - |
| 31.03.2026 | 21,25 | 21,35 | 21,25 | 21,35 | -1,16% | - |
| 30.03.2026 | 21,40 | 22,05 | 21,35 | 21,60 | -2,70% | 2.480,00 |
| 27.03.2026 | 22,20 | 22,20 | 22,10 | 22,20 | 0,68% | - |