22,700€
-0,66%
Echtzeit-Aktienkurs JDC GROUP AG O.N.
Bid:
Ask:
Aktienkurse zur JDC GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.03.2026 | 22,00 | 22,05 | 21,80 | 22,05 | 0,23% | - |
| 25.03.2026 | 21,50 | 22,25 | 21,45 | 22,00 | 2,80% | - |
| 24.03.2026 | 21,30 | 21,60 | 21,30 | 21,40 | 0,23% | - |
| 23.03.2026 | 21,45 | 21,45 | 21,35 | 21,35 | -3,17% | - |
| 20.03.2026 | 22,10 | 22,15 | 22,05 | 22,05 | 1,38% | - |
| 19.03.2026 | 21,50 | 22,25 | 21,45 | 21,75 | -0,46% | 500,00 |
| 18.03.2026 | 21,75 | 21,95 | 21,75 | 21,85 | 1,39% | - |
| 17.03.2026 | 21,50 | 21,55 | 21,50 | 21,55 | -3,79% | - |
| 16.03.2026 | 22,40 | 22,50 | 22,40 | 22,40 | -4,88% | - |
| 13.03.2026 | 23,35 | 23,55 | 23,35 | 23,55 | -6,36% | - |
| 12.03.2026 | 25,30 | 25,30 | 24,90 | 25,15 | -0,40% | - |
| 11.03.2026 | 25,20 | 25,25 | 25,20 | 25,25 | 6,32% | - |
| 10.03.2026 | 23,70 | 23,80 | 23,70 | 23,75 | -1,86% | - |
| 09.03.2026 | 24,20 | 24,30 | 23,45 | 24,20 | -4,35% | - |
| 06.03.2026 | 25,40 | 25,40 | 25,30 | 25,30 | 4,33% | - |
| 05.03.2026 | 24,45 | 24,45 | 24,25 | 24,25 | -0,82% | - |
| 04.03.2026 | 24,05 | 24,75 | 23,95 | 24,45 | -1,61% | - |
| 03.03.2026 | 24,85 | 24,85 | 24,75 | 24,85 | -2,55% | - |
| 02.03.2026 | 24,50 | 25,70 | 24,50 | 25,50 | 14,09% | 75,00 |
| 27.02.2026 | 22,70 | 22,85 | 22,35 | 22,35 | -1,11% | 277,00 |
| 26.02.2026 | 22,70 | 22,70 | 22,60 | 22,60 | -0,44% | - |
| 25.02.2026 | 23,10 | 23,40 | 22,70 | 22,70 | -3,40% | - |
| 24.02.2026 | 23,50 | 23,60 | 23,50 | 23,50 | 2,17% | - |
| 23.02.2026 | 23,00 | 23,00 | 22,90 | 23,00 | 3,84% | - |
| 20.02.2026 | 22,10 | 22,15 | 22,10 | 22,15 | 3,99% | - |
| 19.02.2026 | 21,25 | 21,30 | 21,25 | 21,30 | -6,37% | - |
| 18.02.2026 | 22,75 | 22,80 | 22,70 | 22,75 | -4,01% | - |
| 17.02.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -0,63% | - |
| 16.02.2026 | 23,80 | 23,85 | 23,70 | 23,85 | -1,45% | - |
| 13.02.2026 | 24,30 | 24,30 | 24,20 | 24,20 | -4,54% | - |
| 12.02.2026 | 25,35 | 25,50 | 25,35 | 25,35 | -1,36% | - |
| 11.02.2026 | 25,70 | 25,80 | 25,70 | 25,70 | 0,00% | - |
| 10.02.2026 | 25,00 | 27,50 | 24,95 | 25,70 | 4,47% | 32,00 |
| 09.02.2026 | 24,00 | 25,05 | 24,00 | 24,60 | 2,50% | - |
| 06.02.2026 | 24,70 | 25,05 | 23,15 | 24,00 | -3,42% | 2.546,00 |
| 05.02.2026 | 24,95 | 24,95 | 24,85 | 24,85 | 2,05% | - |
| 04.02.2026 | 24,30 | 24,35 | 24,25 | 24,35 | -1,42% | - |
| 03.02.2026 | 24,70 | 24,80 | 24,70 | 24,70 | -3,70% | - |
| 02.02.2026 | 25,40 | 25,65 | 25,40 | 25,65 | 3,85% | - |
| 30.01.2026 | 24,80 | 24,80 | 24,70 | 24,70 | 0,41% | - |
| 29.01.2026 | 24,50 | 24,60 | 24,50 | 24,60 | 0,82% | - |
| 28.01.2026 | 24,45 | 24,50 | 24,30 | 24,40 | -6,87% | - |
| 27.01.2026 | 26,15 | 26,20 | 26,10 | 26,20 | 0,38% | - |
| 26.01.2026 | 26,10 | 26,20 | 26,10 | 26,10 | -0,38% | - |
| 23.01.2026 | 25,50 | 27,25 | 25,50 | 26,20 | -0,38% | - |
| 22.01.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 2,33% | - |
| 21.01.2026 | 25,80 | 25,80 | 25,70 | 25,70 | -1,53% | - |
| 20.01.2026 | 26,20 | 26,20 | 26,00 | 26,10 | -4,74% | - |
| 19.01.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 0,00% | - |
| 16.01.2026 | 27,40 | 27,80 | 27,30 | 27,40 | 0,00% | - |
| 15.01.2026 | 27,50 | 29,20 | 27,35 | 27,40 | -0,36% | - |
| 14.01.2026 | 27,10 | 27,55 | 27,05 | 27,50 | 2,23% | 185,00 |
| 13.01.2026 | 27,10 | 27,10 | 26,80 | 26,90 | -2,36% | - |
| 12.01.2026 | 27,60 | 27,70 | 27,55 | 27,55 | 0,92% | - |
| 09.01.2026 | 27,55 | 27,85 | 26,75 | 27,30 | 0,00% | 1.522,00 |
| 08.01.2026 | 27,25 | 27,30 | 27,25 | 27,30 | 1,30% | - |
| 07.01.2026 | 26,30 | 27,10 | 26,30 | 26,95 | 1,70% | - |
| 06.01.2026 | 26,50 | 26,60 | 26,50 | 26,50 | 3,52% | - |
| 05.01.2026 | 25,60 | 25,70 | 25,60 | 25,60 | 1,19% | - |
| 02.01.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 30.12.2025 | 24,90 | 25,95 | 24,65 | 25,30 | 2,43% | - |
| 29.12.2025 | 24,70 | 24,80 | 24,70 | 24,70 | -2,18% | - |
| 23.12.2025 | 25,20 | 25,25 | 25,20 | 25,25 | -0,79% | - |
| 22.12.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -1,55% | - |
| 19.12.2025 | 25,80 | 25,85 | 25,80 | 25,85 | -0,39% | - |
| 18.12.2025 | 25,90 | 25,95 | 25,90 | 25,95 | 0,19% | - |
| 17.12.2025 | 25,65 | 26,95 | 25,55 | 25,90 | 1,17% | - |
| 16.12.2025 | 25,55 | 25,65 | 25,55 | 25,60 | -0,78% | - |
| 15.12.2025 | 25,80 | 25,90 | 25,80 | 25,80 | -1,15% | - |
| 12.12.2025 | 26,00 | 26,10 | 26,00 | 26,10 | 1,95% | - |
| 11.12.2025 | 25,70 | 25,70 | 25,60 | 25,60 | -0,39% | - |
| 10.12.2025 | 26,20 | 27,10 | 25,70 | 25,70 | -9,19% | 60,00 |