22,700€
-1,30%
Echtzeit-Aktienkurs JDC GROUP AG O.N.
Bid:
Ask:
Aktienkurse zur JDC GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2026 | 22,00 | 22,95 | 22,00 | 22,55 | 1,35% | 26,00 |
| 05.05.2026 | 22,70 | 22,70 | 22,20 | 22,25 | -1,98% | 409,00 |
| 04.05.2026 | 23,00 | 23,00 | 22,60 | 22,70 | 0,22% | 26,00 |
| 30.04.2026 | 22,70 | 22,75 | 22,60 | 22,65 | -0,22% | - |
| 29.04.2026 | 22,65 | 22,70 | 22,45 | 22,70 | 0,44% | 201,00 |
| 28.04.2026 | 22,85 | 22,85 | 22,60 | 22,60 | -1,09% | - |
| 27.04.2026 | 23,00 | 23,00 | 22,85 | 22,85 | 0,66% | 95,00 |
| 24.04.2026 | 22,60 | 23,00 | 22,60 | 22,70 | 0,00% | 3.190,00 |
| 23.04.2026 | 22,25 | 23,65 | 22,25 | 22,70 | 1,57% | 7.589,00 |
| 22.04.2026 | 22,35 | 22,40 | 22,30 | 22,35 | 0,00% | 150,00 |
| 21.04.2026 | 22,40 | 22,50 | 22,20 | 22,35 | 0,45% | 387,00 |
| 20.04.2026 | 22,40 | 22,40 | 22,20 | 22,25 | -0,22% | 103,00 |
| 17.04.2026 | 22,30 | 22,40 | 22,30 | 22,30 | 1,83% | 100,00 |
| 16.04.2026 | 21,55 | 22,30 | 21,55 | 21,90 | 1,86% | 5.560,00 |
| 15.04.2026 | 21,50 | 21,50 | 21,35 | 21,50 | 0,23% | 284,00 |
| 14.04.2026 | 21,50 | 21,50 | 21,20 | 21,45 | 0,23% | - |
| 13.04.2026 | 21,25 | 21,40 | 21,20 | 21,40 | 1,66% | - |
| 10.04.2026 | 20,95 | 21,75 | 20,70 | 21,05 | -0,24% | 3.078,00 |
| 09.04.2026 | 20,55 | 21,15 | 20,45 | 21,10 | 3,43% | 2.774,00 |
| 08.04.2026 | 21,20 | 21,60 | 20,40 | 20,40 | -6,21% | 592,00 |
| 07.04.2026 | 21,30 | 21,80 | 21,30 | 21,75 | 0,93% | - |
| 02.04.2026 | 21,85 | 21,85 | 21,35 | 21,55 | -0,69% | 110,00 |
| 01.04.2026 | 21,60 | 22,35 | 21,60 | 21,70 | -0,23% | 273,00 |
| 31.03.2026 | 21,35 | 21,80 | 21,35 | 21,75 | 2,59% | 307,00 |
| 30.03.2026 | 21,40 | 22,00 | 21,20 | 21,20 | -1,85% | 685,00 |
| 27.03.2026 | 22,10 | 22,40 | 21,60 | 21,60 | -2,70% | 2.716,00 |
| 26.03.2026 | 22,10 | 22,25 | 21,80 | 22,20 | 0,23% | 4.273,00 |
| 25.03.2026 | 21,50 | 22,25 | 21,40 | 22,15 | 3,02% | 102,00 |
| 24.03.2026 | 21,60 | 21,75 | 21,20 | 21,50 | -0,92% | 215,00 |
| 23.03.2026 | 21,70 | 21,80 | 20,55 | 21,70 | -1,81% | 2.455,00 |
| 20.03.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,91% | - |
| 19.03.2026 | 21,50 | 22,70 | 21,50 | 21,90 | 1,86% | 100,00 |
| 18.03.2026 | 21,80 | 23,05 | 21,30 | 21,50 | -0,46% | 1.450,00 |
| 17.03.2026 | 21,80 | 22,05 | 21,40 | 21,60 | -3,14% | 360,00 |
| 16.03.2026 | 22,30 | 22,50 | 21,50 | 22,30 | -3,67% | 769,00 |
| 13.03.2026 | 23,50 | 23,55 | 23,15 | 23,15 | -4,34% | 900,00 |
| 12.03.2026 | 25,00 | 25,10 | 24,20 | 24,20 | -8,51% | 390,00 |
| 11.03.2026 | 26,00 | 27,50 | 25,80 | 26,45 | 3,32% | 1.300,00 |
| 10.03.2026 | 23,80 | 26,20 | 23,75 | 25,60 | 6,00% | 2.294,00 |
| 09.03.2026 | 23,80 | 24,30 | 23,80 | 24,15 | -0,21% | 2,00 |
| 06.03.2026 | 25,20 | 25,20 | 24,10 | 24,20 | -3,97% | - |
| 05.03.2026 | 24,40 | 25,20 | 24,40 | 25,20 | 2,23% | 10,00 |
| 04.03.2026 | 24,20 | 24,75 | 24,20 | 24,65 | 1,44% | 1.700,00 |
| 03.03.2026 | 25,00 | 25,00 | 24,25 | 24,30 | -2,80% | 160,00 |
| 02.03.2026 | 24,40 | 26,00 | 24,10 | 25,00 | 11,61% | 2.505,00 |
| 27.02.2026 | 22,70 | 22,80 | 22,40 | 22,40 | -1,32% | 300,00 |
| 26.02.2026 | 22,70 | 22,95 | 22,50 | 22,70 | 0,00% | 303,00 |
| 25.02.2026 | 23,10 | 23,50 | 22,70 | 22,70 | -1,73% | 402,00 |
| 24.02.2026 | 23,50 | 23,55 | 22,80 | 23,10 | -1,70% | 1.022,00 |
| 23.02.2026 | 23,00 | 24,35 | 23,00 | 23,50 | 2,17% | 949,00 |
| 20.02.2026 | 22,10 | 23,10 | 21,90 | 23,00 | 4,31% | 376,00 |
| 19.02.2026 | 21,30 | 22,50 | 21,30 | 22,05 | 3,04% | 817,00 |
| 18.02.2026 | 22,60 | 22,70 | 21,25 | 21,40 | -4,25% | 2.120,00 |
| 17.02.2026 | 23,80 | 23,80 | 22,35 | 22,35 | -6,09% | 1.110,00 |
| 16.02.2026 | 23,30 | 23,95 | 23,30 | 23,80 | 1,71% | 699,00 |
| 13.02.2026 | 24,30 | 24,40 | 23,35 | 23,40 | -7,33% | - |
| 12.02.2026 | 25,40 | 25,40 | 24,65 | 25,25 | -0,39% | 1.385,00 |
| 11.02.2026 | 25,70 | 26,00 | 25,35 | 25,35 | -1,36% | 133,00 |
| 10.02.2026 | 25,00 | 25,90 | 25,00 | 25,70 | 4,05% | 45,00 |
| 09.02.2026 | 24,00 | 25,35 | 24,00 | 24,70 | 2,92% | 355,00 |
| 06.02.2026 | 24,70 | 24,75 | 23,40 | 24,00 | -2,83% | 3.546,00 |
| 05.02.2026 | 24,90 | 25,20 | 24,55 | 24,70 | -0,60% | 50,00 |
| 04.02.2026 | 24,30 | 25,10 | 24,20 | 24,85 | -0,20% | 362,00 |
| 03.02.2026 | 24,70 | 24,95 | 24,70 | 24,90 | -1,78% | - |
| 02.02.2026 | 25,60 | 25,75 | 25,35 | 25,35 | 0,00% | 100,00 |
| 30.01.2026 | 24,80 | 25,40 | 24,65 | 25,35 | 2,42% | - |
| 29.01.2026 | 24,60 | 24,90 | 24,50 | 24,75 | -0,40% | 92,00 |
| 28.01.2026 | 24,30 | 25,25 | 24,30 | 24,85 | 1,84% | 100,00 |
| 27.01.2026 | 26,10 | 26,40 | 24,00 | 24,40 | -5,43% | 2.636,00 |
| 26.01.2026 | 26,30 | 26,30 | 25,75 | 25,80 | -1,53% | - |
| 23.01.2026 | 25,50 | 26,75 | 25,50 | 26,20 | 2,75% | 2.224,00 |
| 22.01.2026 | 26,30 | 26,30 | 25,20 | 25,50 | -3,04% | 280,00 |
| 21.01.2026 | 25,70 | 26,45 | 25,60 | 26,30 | 2,33% | 479,00 |
| 20.01.2026 | 26,20 | 26,45 | 25,70 | 25,70 | -2,84% | 54,00 |
| 19.01.2026 | 27,40 | 27,40 | 26,45 | 26,45 | -4,51% | - |
| 16.01.2026 | 27,40 | 28,00 | 27,20 | 27,70 | 1,09% | 390,00 |
| 15.01.2026 | 29,15 | 29,15 | 27,40 | 27,40 | 0,74% | 773,00 |
| 14.01.2026 | 27,00 | 27,50 | 27,00 | 27,20 | 0,37% | 71,00 |
| 13.01.2026 | 26,90 | 27,10 | 26,90 | 27,10 | -4,07% | 200,00 |
| 12.01.2026 | 27,50 | 28,25 | 27,50 | 28,25 | 3,10% | 200,00 |
| 09.01.2026 | 27,70 | 27,85 | 26,75 | 27,40 | 0,74% | 2.416,00 |
| 08.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,18% | - |
| 07.01.2026 | 26,40 | 27,25 | 26,30 | 27,25 | 2,06% | 300,00 |
| 06.01.2026 | 26,50 | 27,05 | 26,50 | 26,70 | 4,30% | 150,00 |
| 05.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -1,35% | - |
| 02.01.2026 | 25,50 | 26,10 | 25,25 | 25,95 | 4,64% | 1.487,00 |
| 30.12.2025 | 24,90 | 24,90 | 24,65 | 24,80 | 0,40% | 213,00 |
| 29.12.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 23.12.2025 | 25,20 | 25,45 | 24,70 | 24,70 | -1,98% | 350,00 |
| 22.12.2025 | 25,30 | 25,35 | 24,90 | 25,20 | -0,59% | 949,00 |
| 19.12.2025 | 25,70 | 26,10 | 25,00 | 25,35 | -1,74% | 647,00 |
| 18.12.2025 | 25,80 | 25,85 | 25,70 | 25,80 | 0,19% | - |
| 17.12.2025 | 25,60 | 26,10 | 25,60 | 25,75 | 0,39% | 819,00 |
| 16.12.2025 | 25,70 | 25,75 | 25,60 | 25,65 | -0,39% | 58,00 |
| 15.12.2025 | 25,80 | 25,90 | 25,75 | 25,75 | -0,19% | 38,00 |
| 12.12.2025 | 26,00 | 26,05 | 25,65 | 25,80 | -0,77% | 409,00 |
| 11.12.2025 | 25,80 | 26,25 | 25,70 | 26,00 | -0,76% | 526,00 |
| 10.12.2025 | 26,20 | 27,05 | 26,20 | 26,20 | 0,00% | 696,00 |
| 09.12.2025 | 28,20 | 28,20 | 26,20 | 26,20 | -7,09% | 198,00 |
| 08.12.2025 | 28,10 | 28,30 | 27,80 | 28,20 | 0,71% | 35,00 |