19,975€
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.01.2025 | 22,85 | 22,90 | 22,20 | 22,40 | -1,97% | 175,00 |
| 23.01.2025 | 23,20 | 23,25 | 22,80 | 22,85 | -1,51% | - |
| 22.01.2025 | 23,45 | 23,70 | 23,20 | 23,20 | -1,07% | 60,00 |
| 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 |