23,200€
1,09%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 23,00 | 23,50 | 23,00 | 23,20 | 1,09% | 50,00 |
| 17.06.2025 | 23,55 | 23,55 | 22,95 | 22,95 | -2,34% | - |
| 16.06.2025 | 23,20 | 23,95 | 23,20 | 23,50 | 0,00% | 202,00 |
| 13.06.2025 | 23,65 | 23,90 | 23,40 | 23,50 | -1,67% | 240,00 |
| 12.06.2025 | 24,00 | 24,20 | 23,45 | 23,90 | 2,80% | 5.019,00 |
| 11.06.2025 | 23,10 | 23,85 | 23,10 | 23,25 | 0,65% | 557,00 |
| 10.06.2025 | 22,80 | 23,20 | 22,70 | 23,10 | 1,32% | 361,00 |
| 09.06.2025 | 22,85 | 22,90 | 22,65 | 22,80 | -0,22% | 100,00 |
| 06.06.2025 | 22,95 | 23,15 | 22,80 | 22,85 | 0,22% | 426,00 |
| 05.06.2025 | 22,85 | 22,90 | 22,70 | 22,80 | -0,22% | 10,00 |
| 04.06.2025 | 22,85 | 22,95 | 22,60 | 22,85 | 0,22% | 425,00 |
| 03.06.2025 | 23,00 | 23,15 | 22,65 | 22,80 | -1,08% | 505,00 |
| 02.06.2025 | 23,30 | 23,55 | 22,90 | 23,05 | -2,12% | 640,00 |
| 30.05.2025 | 23,30 | 23,95 | 22,90 | 23,55 | 1,07% | 578,00 |
| 29.05.2025 | 23,10 | 23,30 | 23,10 | 23,30 | 0,87% | - |
| 28.05.2025 | 23,10 | 23,40 | 23,00 | 23,10 | 0,22% | 150,00 |
| 27.05.2025 | 23,40 | 23,50 | 23,00 | 23,05 | -1,28% | 44,00 |
| 26.05.2025 | 23,20 | 23,40 | 23,00 | 23,35 | 1,08% | 100,00 |
| 23.05.2025 | 23,60 | 23,60 | 22,85 | 23,10 | -2,12% | 1.384,00 |
| 22.05.2025 | 23,60 | 23,75 | 23,30 | 23,60 | 0,43% | 2.194,00 |
| 21.05.2025 | 22,80 | 23,50 | 22,60 | 23,50 | 3,98% | 1.292,00 |
| 20.05.2025 | 24,10 | 24,30 | 22,45 | 22,60 | -6,61% | 1.563,00 |
| 19.05.2025 | 24,40 | 24,40 | 24,10 | 24,20 | -0,82% | 209,00 |
| 16.05.2025 | 23,40 | 24,45 | 23,25 | 24,40 | 4,27% | 3.133,00 |
| 15.05.2025 | 23,60 | 23,60 | 23,00 | 23,40 | 0,43% | 294,00 |
| 14.05.2025 | 23,15 | 23,35 | 23,00 | 23,30 | 0,87% | 1.320,00 |
| 13.05.2025 | 23,00 | 23,30 | 22,70 | 23,10 | 0,65% | 609,00 |
| 12.05.2025 | 21,80 | 23,40 | 21,60 | 22,95 | 5,52% | 4.151,00 |
| 09.05.2025 | 21,70 | 21,90 | 21,50 | 21,75 | 0,93% | 819,00 |
| 08.05.2025 | 21,50 | 21,70 | 21,10 | 21,55 | -0,92% | 593,00 |
| 07.05.2025 | 21,60 | 22,00 | 21,55 | 21,75 | 0,93% | 2.030,00 |
| 06.05.2025 | 20,25 | 21,90 | 20,20 | 21,55 | 6,42% | 509,00 |
| 05.05.2025 | 19,80 | 20,25 | 19,65 | 20,25 | 2,79% | 82,00 |
| 02.05.2025 | 19,35 | 19,95 | 19,23 | 19,70 | 1,81% | 45,00 |
| 30.04.2025 | 18,93 | 19,45 | 18,90 | 19,35 | 2,52% | 646,00 |
| 29.04.2025 | 19,53 | 19,78 | 18,73 | 18,88 | -3,33% | 1.462,00 |
| 28.04.2025 | 19,25 | 19,65 | 19,23 | 19,53 | 1,56% | 904,00 |
| 25.04.2025 | 19,05 | 19,35 | 19,05 | 19,23 | 0,92% | 6,00 |
| 24.04.2025 | 19,05 | 19,05 | 18,85 | 19,05 | 0,40% | 550,00 |
| 23.04.2025 | 19,70 | 20,05 | 18,80 | 18,98 | -3,92% | 1.350,00 |
| 22.04.2025 | 20,70 | 20,70 | 19,28 | 19,75 | -3,42% | 471,00 |
| 17.04.2025 | 19,15 | 20,75 | 19,00 | 20,45 | 8,20% | 1.514,00 |
| 16.04.2025 | 18,28 | 18,90 | 18,25 | 18,90 | 2,16% | 250,00 |
| 15.04.2025 | 18,85 | 18,90 | 18,18 | 18,50 | -2,37% | 865,00 |
| 14.04.2025 | 19,05 | 19,63 | 18,75 | 18,95 | -1,30% | 302,00 |
| 11.04.2025 | 19,83 | 19,93 | 19,13 | 19,20 | -2,91% | 1.560,00 |
| 10.04.2025 | 20,10 | 20,35 | 19,45 | 19,78 | -0,63% | 871,00 |
| 09.04.2025 | 19,53 | 19,93 | 18,83 | 19,90 | 1,79% | 1.703,00 |
| 08.04.2025 | 19,20 | 19,80 | 19,15 | 19,55 | -1,51% | 844,00 |
| 07.04.2025 | 19,70 | 19,88 | 18,05 | 19,85 | -1,00% | 971,00 |
| 04.04.2025 | 19,98 | 20,25 | 19,55 | 20,05 | 0,63% | 1.080,00 |
| 03.04.2025 | 19,78 | 20,00 | 19,78 | 19,93 | -0,25% | 349,00 |
| 02.04.2025 | 20,40 | 20,40 | 19,85 | 19,98 | -0,75% | 1.170,00 |
| 01.04.2025 | 20,40 | 20,45 | 19,60 | 20,13 | -1,35% | 684,00 |
| 31.03.2025 | 20,35 | 20,75 | 19,10 | 20,40 | 0,25% | 1.935,00 |
| 28.03.2025 | 20,00 | 20,45 | 20,00 | 20,35 | 0,00% | 569,00 |
| 27.03.2025 | 20,60 | 20,80 | 20,20 | 20,35 | -1,45% | 1.670,00 |
| 26.03.2025 | 20,90 | 20,90 | 20,50 | 20,65 | -1,90% | 200,00 |
| 25.03.2025 | 21,50 | 21,75 | 20,75 | 21,05 | -2,09% | 145,00 |
| 24.03.2025 | 21,30 | 21,75 | 21,30 | 21,50 | -2,71% | 550,00 |
| 21.03.2025 | 21,70 | 22,30 | 21,30 | 22,10 | 1,84% | 250,00 |
| 20.03.2025 | 20,90 | 21,70 | 20,90 | 21,70 | 3,09% | 140,00 |
| 19.03.2025 | 21,10 | 21,25 | 20,80 | 21,05 | -0,24% | - |
| 18.03.2025 | 20,70 | 21,10 | 20,60 | 21,10 | 1,93% | 63,00 |
| 17.03.2025 | 20,90 | 21,10 | 20,70 | 20,70 | -1,43% | 490,00 |
| 14.03.2025 | 21,30 | 21,30 | 20,30 | 21,00 | -1,18% | 1.394,00 |
| 13.03.2025 | 20,80 | 21,90 | 20,35 | 21,25 | 1,43% | 910,00 |
| 12.03.2025 | 20,70 | 21,20 | 20,70 | 20,95 | 1,45% | 650,00 |
| 11.03.2025 | 21,40 | 22,30 | 20,45 | 20,65 | -3,50% | 1.341,00 |
| 10.03.2025 | 23,00 | 24,00 | 21,25 | 21,40 | -3,17% | 1.138,00 |
| 07.03.2025 | 22,20 | 22,45 | 21,15 | 22,10 | 0,00% | 1.790,00 |
| 06.03.2025 | 22,10 | 22,20 | 21,80 | 22,10 | 0,45% | 380,00 |
| 05.03.2025 | 22,00 | 22,50 | 21,80 | 22,00 | -1,12% | 1.771,00 |
| 04.03.2025 | 22,40 | 22,50 | 22,00 | 22,25 | -1,77% | 713,00 |
| 03.03.2025 | 22,90 | 22,95 | 21,80 | 22,65 | -1,09% | 44,00 |
| 28.02.2025 | 21,65 | 23,10 | 20,85 | 22,90 | 5,77% | 2.088,00 |
| 27.02.2025 | 22,30 | 22,45 | 21,60 | 21,65 | -3,35% | 310,00 |
| 26.02.2025 | 21,30 | 22,40 | 21,30 | 22,40 | 5,16% | 1.250,00 |
| 25.02.2025 | 21,90 | 22,15 | 21,15 | 21,30 | -4,05% | 150,00 |
| 24.02.2025 | 22,50 | 22,70 | 22,10 | 22,20 | -1,99% | 1.505,00 |
| 21.02.2025 | 22,90 | 22,90 | 22,55 | 22,65 | -0,88% | - |
| 20.02.2025 | 22,70 | 22,90 | 22,30 | 22,85 | 1,56% | 1.580,00 |
| 19.02.2025 | 23,15 | 23,20 | 21,45 | 22,50 | -2,17% | 340,00 |
| 18.02.2025 | 23,10 | 23,30 | 23,00 | 23,00 | 0,00% | 580,00 |
| 17.02.2025 | 22,80 | 23,00 | 22,60 | 23,00 | 1,10% | 220,00 |
| 14.02.2025 | 21,40 | 22,75 | 21,20 | 22,75 | 7,57% | 147,00 |
| 13.02.2025 | 21,40 | 21,50 | 21,00 | 21,15 | -1,17% | 1.530,00 |
| 12.02.2025 | 21,80 | 21,95 | 20,80 | 21,40 | -1,83% | 1.405,00 |
| 11.02.2025 | 22,10 | 22,10 | 21,80 | 21,80 | -0,68% | 610,00 |
| 10.02.2025 | 22,00 | 22,25 | 21,80 | 21,95 | -0,68% | - |
| 07.02.2025 | 22,20 | 22,25 | 22,00 | 22,10 | -0,45% | 50,00 |
| 06.02.2025 | 22,30 | 22,40 | 21,85 | 22,20 | 0,00% | 1.140,00 |
| 05.02.2025 | 22,50 | 22,60 | 21,65 | 22,20 | -1,33% | 20,00 |
| 04.02.2025 | 22,00 | 23,10 | 22,00 | 22,50 | 0,90% | - |
| 03.02.2025 | 22,50 | 22,80 | 22,30 | 22,30 | -1,33% | 530,00 |
| 31.01.2025 | 22,40 | 23,00 | 22,40 | 22,60 | 0,22% | - |
| 30.01.2025 | 22,50 | 22,60 | 22,50 | 22,55 | 0,22% | 180,00 |
| 29.01.2025 | 22,40 | 22,60 | 22,40 | 22,50 | 0,22% | 223,00 |
| 28.01.2025 | 22,50 | 22,65 | 22,45 | 22,45 | -0,22% | - |
| 27.01.2025 | 22,40 | 22,95 | 22,40 | 22,50 | 0,45% | 25,00 |