23,550€
0,43%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 23,45 | 23,70 | 23,40 | 23,70 | 1,07% | - |
| 21.01.2025 | 23,25 | 23,55 | 23,10 | 23,45 | 0,86% | - |
| 20.01.2025 | 23,00 | 23,25 | 22,75 | 23,25 | 0,22% | 844,00 |
| 17.01.2025 | 22,75 | 23,45 | 22,70 | 23,20 | 1,98% | 150,00 |
| 16.01.2025 | 22,40 | 22,90 | 22,40 | 22,75 | 1,56% | 344,00 |
| 15.01.2025 | 23,10 | 23,20 | 22,40 | 22,40 | -3,03% | 420,00 |
| 14.01.2025 | 22,60 | 23,80 | 22,60 | 23,10 | 2,21% | 2.338,00 |
| 13.01.2025 | 22,40 | 23,20 | 22,40 | 22,60 | 0,89% | - |
| 10.01.2025 | 22,30 | 22,50 | 22,30 | 22,40 | 0,45% | - |
| 09.01.2025 | 22,00 | 22,95 | 22,00 | 22,30 | 1,36% | 263,00 |
| 08.01.2025 | 22,20 | 23,05 | 21,55 | 22,00 | -2,22% | 116,00 |
| 07.01.2025 | 23,65 | 23,80 | 22,50 | 22,50 | -5,06% | 115,00 |
| 06.01.2025 | 23,10 | 23,90 | 22,90 | 23,70 | 1,94% | 832,00 |
| 03.01.2025 | 22,55 | 23,80 | 22,20 | 23,25 | 2,88% | - |
| 02.01.2025 | 22,75 | 23,00 | 22,35 | 22,60 | 1,57% | 20,00 |
| 30.12.2024 | 22,30 | 22,60 | 22,15 | 22,25 | 0,00% | 408,00 |
| 27.12.2024 | 22,40 | 22,65 | 21,55 | 22,25 | -1,77% | 323,00 |
| 23.12.2024 | 22,30 | 23,05 | 22,30 | 22,65 | 1,34% | 2.231,00 |
| 20.12.2024 | 22,50 | 22,65 | 22,30 | 22,35 | -0,67% | 1.425,00 |
| 19.12.2024 | 23,20 | 23,45 | 22,50 | 22,50 | -3,02% | 180,00 |
| 18.12.2024 | 23,15 | 23,40 | 23,10 | 23,20 | 0,22% | 20,00 |
| 17.12.2024 | 23,10 | 23,20 | 22,80 | 23,15 | 0,43% | - |
| 16.12.2024 | 23,70 | 23,70 | 22,70 | 23,05 | -2,12% | 3.271,00 |
| 13.12.2024 | 22,95 | 23,90 | 22,85 | 23,55 | 2,39% | 2.185,00 |
| 12.12.2024 | 23,05 | 23,75 | 22,60 | 23,00 | -0,22% | 14,00 |
| 11.12.2024 | 22,70 | 23,20 | 22,40 | 23,05 | 2,44% | 245,00 |
| 10.12.2024 | 23,40 | 23,70 | 22,20 | 22,50 | -3,43% | 2.641,00 |
| 09.12.2024 | 24,40 | 24,60 | 23,00 | 23,30 | -4,51% | 2.903,00 |
| 06.12.2024 | 24,25 | 25,40 | 24,20 | 24,40 | -1,21% | 830,00 |
| 05.12.2024 | 24,25 | 24,95 | 24,20 | 24,70 | 2,07% | 1.000,00 |
| 04.12.2024 | 24,60 | 25,35 | 23,45 | 24,20 | -2,22% | 2.280,00 |
| 03.12.2024 | 23,80 | 26,20 | 23,80 | 24,75 | 3,99% | 4.026,00 |
| 02.12.2024 | 23,20 | 23,80 | 23,00 | 23,80 | 2,81% | 2.302,00 |
| 29.11.2024 | 23,15 | 23,25 | 23,00 | 23,15 | -0,86% | 140,00 |
| 28.11.2024 | 23,10 | 23,35 | 23,00 | 23,35 | 0,86% | 140,00 |
| 27.11.2024 | 23,15 | 23,30 | 23,10 | 23,15 | 0,00% | 170,00 |
| 26.11.2024 | 23,40 | 23,55 | 23,00 | 23,15 | -1,28% | 37,00 |
| 25.11.2024 | 23,50 | 23,70 | 23,20 | 23,45 | 0,00% | 1,00 |
| 22.11.2024 | 23,00 | 23,45 | 23,00 | 23,45 | 1,96% | 5,00 |
| 21.11.2024 | 23,55 | 23,65 | 23,00 | 23,00 | -2,34% | 543,00 |
| 20.11.2024 | 23,50 | 23,65 | 23,40 | 23,55 | 0,21% | 256,00 |
| 19.11.2024 | 23,70 | 23,80 | 23,30 | 23,50 | -0,84% | 443,00 |
| 18.11.2024 | 23,85 | 23,85 | 23,60 | 23,70 | -0,42% | 1.508,00 |
| 15.11.2024 | 23,10 | 24,30 | 23,10 | 23,80 | 2,15% | 1.280,00 |
| 14.11.2024 | 22,00 | 24,70 | 22,00 | 23,30 | 5,43% | 7.113,00 |
| 13.11.2024 | 22,60 | 22,90 | 21,45 | 22,10 | -1,78% | 1.888,00 |
| 12.11.2024 | 21,20 | 22,50 | 21,20 | 22,50 | 4,90% | 566,00 |
| 11.11.2024 | 20,80 | 22,65 | 20,80 | 21,45 | 3,13% | 1.084,00 |
| 08.11.2024 | 21,30 | 21,30 | 20,80 | 20,80 | -1,19% | 274,00 |
| 07.11.2024 | 20,70 | 21,05 | 20,20 | 21,05 | 2,68% | 1.100,00 |
| 06.11.2024 | 20,70 | 21,05 | 19,88 | 20,50 | -1,44% | 5.010,00 |
| 05.11.2024 | 21,05 | 21,30 | 20,75 | 20,80 | -0,48% | 3.599,00 |
| 04.11.2024 | 21,30 | 21,40 | 20,90 | 20,90 | -3,02% | 1.560,00 |
| 01.11.2024 | 21,00 | 21,55 | 20,80 | 21,55 | 3,11% | 134,00 |
| 31.10.2024 | 21,00 | 21,05 | 20,80 | 20,90 | -0,95% | 200,00 |
| 30.10.2024 | 21,20 | 21,20 | 20,80 | 21,10 | 0,24% | 854,00 |
| 29.10.2024 | 20,80 | 21,20 | 20,80 | 21,05 | 1,20% | 1.930,00 |
| 28.10.2024 | 21,40 | 21,45 | 20,80 | 20,80 | -3,48% | 360,00 |
| 25.10.2024 | 21,50 | 21,70 | 21,50 | 21,55 | -0,46% | - |
| 24.10.2024 | 21,80 | 21,80 | 21,60 | 21,65 | -0,69% | - |
| 23.10.2024 | 21,50 | 21,80 | 21,50 | 21,80 | 0,93% | - |
| 22.10.2024 | 21,60 | 22,05 | 21,50 | 21,60 | 0,93% | 370,00 |
| 21.10.2024 | 21,25 | 21,55 | 21,10 | 21,40 | 0,00% | 530,00 |
| 18.10.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -0,47% | - |
| 17.10.2024 | 21,40 | 21,55 | 21,40 | 21,50 | 0,00% | 250,00 |
| 16.10.2024 | 21,20 | 21,50 | 21,20 | 21,50 | 1,18% | - |
| 15.10.2024 | 21,70 | 21,80 | 21,25 | 21,25 | -2,07% | 25,00 |
| 14.10.2024 | 21,60 | 22,00 | 21,60 | 21,70 | 0,00% | - |
| 11.10.2024 | 21,30 | 22,40 | 21,30 | 21,70 | 1,88% | 173,00 |
| 10.10.2024 | 21,80 | 22,00 | 21,30 | 21,30 | -1,84% | 973,00 |
| 09.10.2024 | 21,90 | 22,05 | 21,60 | 21,70 | -1,81% | 500,00 |
| 08.10.2024 | 22,60 | 22,60 | 21,80 | 22,10 | -1,78% | 885,00 |
| 07.10.2024 | 22,90 | 22,90 | 22,40 | 22,50 | -1,32% | 1.419,00 |
| 04.10.2024 | 23,30 | 23,55 | 22,70 | 22,80 | -2,15% | 1.100,00 |
| 03.10.2024 | 23,15 | 23,55 | 23,15 | 23,30 | 0,87% | 110,00 |
| 02.10.2024 | 23,75 | 23,75 | 22,90 | 23,10 | -2,74% | 920,00 |
| 01.10.2024 | 23,40 | 23,95 | 23,40 | 23,75 | 0,42% | 371,00 |
| 30.09.2024 | 23,00 | 23,75 | 23,00 | 23,65 | 2,16% | 265,00 |
| 27.09.2024 | 23,05 | 23,25 | 22,90 | 23,15 | 0,43% | 616,00 |
| 26.09.2024 | 23,30 | 23,55 | 22,70 | 23,05 | -1,50% | 710,00 |
| 25.09.2024 | 23,50 | 23,50 | 23,30 | 23,40 | -0,43% | 250,00 |
| 24.09.2024 | 23,30 | 23,75 | 23,30 | 23,50 | 0,21% | - |
| 23.09.2024 | 23,70 | 24,00 | 23,15 | 23,45 | -1,47% | 34,00 |
| 20.09.2024 | 24,25 | 24,30 | 23,30 | 23,80 | -1,86% | - |
| 19.09.2024 | 23,40 | 24,25 | 23,10 | 24,25 | 3,63% | 634,00 |
| 18.09.2024 | 23,30 | 23,45 | 23,30 | 23,40 | 0,43% | 115,00 |
| 17.09.2024 | 23,75 | 24,00 | 23,20 | 23,30 | -1,89% | 730,00 |
| 16.09.2024 | 24,00 | 24,40 | 23,65 | 23,75 | -1,04% | 121,00 |
| 13.09.2024 | 23,25 | 24,10 | 23,10 | 24,00 | 3,23% | 919,00 |
| 12.09.2024 | 22,85 | 23,25 | 22,80 | 23,25 | 1,75% | 553,00 |
| 11.09.2024 | 23,10 | 23,10 | 22,70 | 22,85 | -0,22% | - |
| 10.09.2024 | 22,75 | 23,00 | 22,70 | 22,90 | 0,66% | - |
| 09.09.2024 | 22,50 | 22,90 | 22,50 | 22,75 | 0,00% | 400,00 |
| 06.09.2024 | 22,75 | 22,90 | 22,70 | 22,75 | 0,00% | 140,00 |
| 05.09.2024 | 23,30 | 23,30 | 22,50 | 22,75 | -2,36% | 1.010,00 |
| 04.09.2024 | 23,25 | 23,45 | 23,05 | 23,30 | 0,22% | 670,00 |
| 03.09.2024 | 23,60 | 23,60 | 23,10 | 23,25 | -0,85% | 300,00 |
| 02.09.2024 | 23,40 | 23,60 | 23,30 | 23,45 | -0,21% | 2.205,00 |
| 30.08.2024 | 23,70 | 23,70 | 23,50 | 23,50 | -0,21% | - |
| 29.08.2024 | 23,40 | 23,60 | 23,30 | 23,55 | 0,64% | 335,00 |