28,900€
0,70%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 28,90 | 29,10 | 28,60 | 28,90 | 0,70% | 1.454,00 |
| 03.09.2025 | 28,90 | 29,15 | 28,60 | 28,70 | -1,03% | 585,00 |
| 02.09.2025 | 29,20 | 29,60 | 29,00 | 29,00 | -1,36% | 700,00 |
| 01.09.2025 | 28,60 | 29,50 | 28,50 | 29,40 | 2,80% | 3.145,00 |
| 29.08.2025 | 28,70 | 28,70 | 28,00 | 28,60 | -0,17% | 115,00 |
| 28.08.2025 | 29,25 | 29,30 | 28,55 | 28,65 | -2,55% | 600,00 |
| 27.08.2025 | 29,40 | 29,50 | 29,15 | 29,40 | 0,34% | 700,00 |
| 26.08.2025 | 29,20 | 29,40 | 29,20 | 29,30 | 0,17% | 6,00 |
| 25.08.2025 | 29,40 | 29,40 | 29,15 | 29,25 | -0,51% | 300,00 |
| 22.08.2025 | 29,20 | 29,40 | 29,15 | 29,40 | 0,86% | - |
| 21.08.2025 | 30,00 | 30,40 | 29,15 | 29,15 | -3,16% | 458,00 |
| 20.08.2025 | 30,20 | 30,60 | 30,10 | 30,10 | 0,17% | 870,00 |
| 19.08.2025 | 30,55 | 30,55 | 29,80 | 30,05 | -0,50% | 1.070,00 |
| 18.08.2025 | 30,20 | 31,00 | 30,10 | 30,20 | 0,33% | 1.593,00 |
| 15.08.2025 | 29,60 | 30,15 | 29,60 | 30,10 | 1,18% | 1.281,00 |
| 14.08.2025 | 30,80 | 30,80 | 29,20 | 29,75 | -2,62% | 4.828,00 |
| 13.08.2025 | 30,90 | 31,15 | 29,80 | 30,55 | 1,83% | 734,00 |
| 12.08.2025 | 29,60 | 30,10 | 29,60 | 30,00 | 0,33% | 1.067,00 |
| 11.08.2025 | 29,70 | 30,15 | 29,70 | 29,90 | 0,84% | 2.056,00 |
| 08.08.2025 | 29,40 | 29,80 | 29,40 | 29,65 | -0,67% | 2.557,00 |
| 07.08.2025 | 29,80 | 29,90 | 29,10 | 29,85 | 0,00% | 2.398,00 |
| 06.08.2025 | 29,10 | 30,00 | 27,60 | 29,85 | 1,70% | 4.715,00 |
| 05.08.2025 | 29,00 | 29,90 | 28,55 | 29,35 | 2,26% | 998,00 |
| 04.08.2025 | 25,40 | 29,00 | 25,15 | 28,70 | 11,67% | 813,00 |
| 01.08.2025 | 28,00 | 28,00 | 25,45 | 25,70 | -6,72% | 894,00 |
| 31.07.2025 | 26,75 | 28,10 | 26,70 | 27,55 | 2,04% | 3.151,00 |
| 30.07.2025 | 26,05 | 27,05 | 26,05 | 27,00 | 3,65% | 1.281,00 |
| 29.07.2025 | 26,00 | 26,35 | 26,00 | 26,05 | -0,38% | 1.203,00 |
| 28.07.2025 | 26,50 | 26,50 | 25,95 | 26,15 | -0,95% | 583,00 |
| 25.07.2025 | 26,00 | 26,50 | 25,70 | 26,40 | 1,73% | 519,00 |
| 24.07.2025 | 25,80 | 26,00 | 25,55 | 25,95 | -0,76% | 660,00 |
| 23.07.2025 | 26,10 | 26,15 | 25,90 | 26,15 | 0,19% | 100,00 |
| 22.07.2025 | 26,10 | 26,20 | 25,80 | 26,10 | 0,38% | 610,00 |
| 21.07.2025 | 26,00 | 26,25 | 26,00 | 26,00 | -0,38% | 124,00 |
| 18.07.2025 | 26,05 | 26,15 | 25,80 | 26,10 | 0,19% | 180,00 |
| 17.07.2025 | 26,20 | 26,20 | 25,60 | 26,05 | 0,00% | 1.790,00 |
| 16.07.2025 | 25,90 | 26,10 | 25,00 | 26,05 | -0,19% | 649,00 |
| 15.07.2025 | 25,45 | 26,10 | 25,40 | 26,10 | 3,16% | 502,00 |
| 14.07.2025 | 25,20 | 25,70 | 25,20 | 25,30 | -0,20% | 2.080,00 |
| 11.07.2025 | 24,90 | 25,55 | 24,90 | 25,35 | 1,20% | 581,00 |
| 10.07.2025 | 24,50 | 25,05 | 24,50 | 25,05 | 2,66% | 315,00 |
| 09.07.2025 | 24,40 | 24,60 | 24,35 | 24,40 | -0,20% | 425,00 |
| 08.07.2025 | 24,00 | 25,00 | 24,00 | 24,45 | 1,45% | 350,00 |
| 07.07.2025 | 23,90 | 24,35 | 23,80 | 24,10 | 1,26% | 3,00 |
| 04.07.2025 | 23,85 | 23,90 | 23,70 | 23,80 | -0,21% | 666,00 |
| 03.07.2025 | 23,70 | 24,00 | 23,15 | 23,85 | 0,42% | 310,00 |
| 02.07.2025 | 23,70 | 23,90 | 23,70 | 23,75 | -0,21% | 340,00 |
| 01.07.2025 | 23,40 | 23,80 | 23,25 | 23,80 | 1,93% | 140,00 |
| 30.06.2025 | 23,35 | 23,40 | 23,10 | 23,35 | -1,27% | 1.039,00 |
| 27.06.2025 | 23,05 | 23,65 | 22,95 | 23,65 | 2,16% | 1.455,00 |
| 26.06.2025 | 23,65 | 23,80 | 22,85 | 23,15 | -1,91% | 4.192,00 |
| 25.06.2025 | 23,90 | 23,90 | 23,55 | 23,60 | -1,46% | 130,00 |
| 24.06.2025 | 23,60 | 24,35 | 23,50 | 23,95 | 1,48% | 2.778,00 |
| 23.06.2025 | 23,40 | 24,00 | 23,20 | 23,60 | 0,64% | 820,00 |
| 20.06.2025 | 23,10 | 23,45 | 23,00 | 23,45 | 1,08% | 470,00 |
| 19.06.2025 | 23,20 | 23,50 | 23,15 | 23,20 | 0,00% | 56,00 |
| 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 |