17,700€
3,51%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 17,60 | 18,13 | 17,35 | 18,08 | 5,70% | 1.021,00 |
| 09.10.2026 | 16,88 | 19,50 | 16,88 | 17,10 | 3,95% | 388,00 |
| 08.10.2026 | 16,23 | 16,45 | 16,23 | 16,45 | -0,30% | - |
| 07.10.2026 | 15,98 | 16,75 | 15,95 | 16,50 | 2,80% | 530,00 |
| 06.10.2026 | 15,85 | 16,35 | 15,70 | 16,05 | -4,18% | 4.112,00 |
| 05.10.2026 | 17,00 | 17,05 | 16,73 | 16,75 | -1,03% | 1.211,00 |
| 29.09.2026 | 17,05 | 17,05 | 16,93 | 16,93 | -3,01% | 497,00 |
| 25.09.2026 | 17,45 | 17,45 | 17,45 | 17,45 | 0,14% | - |
| 24.09.2026 | 18,18 | 18,30 | 17,30 | 17,43 | -5,17% | 515,00 |
| 23.09.2026 | 18,40 | 18,40 | 18,38 | 18,38 | -2,13% | - |
| 22.09.2026 | 18,75 | 18,80 | 18,50 | 18,78 | -0,40% | 29,00 |
| 21.09.2026 | 19,15 | 19,25 | 18,85 | 18,85 | 0,00% | 101,00 |
| 18.09.2026 | 19,05 | 19,45 | 18,70 | 18,85 | 0,13% | 880,00 |
| 17.09.2026 | 18,30 | 18,83 | 18,28 | 18,83 | 3,01% | 260,00 |
| 16.09.2026 | 17,95 | 18,30 | 17,95 | 18,28 | 1,39% | - |
| 15.09.2026 | 18,08 | 18,30 | 17,95 | 18,03 | -1,23% | 270,00 |
| 14.09.2026 | 18,85 | 18,85 | 18,05 | 18,25 | -1,88% | 425,00 |
| 10.09.2026 | 18,90 | 18,90 | 18,18 | 18,60 | -1,59% | 380,00 |
| 09.09.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | 100,00 |
| 08.09.2026 | 19,68 | 19,75 | 19,03 | 19,20 | -2,04% | 271,00 |
| 07.09.2026 | 20,20 | 20,20 | 19,35 | 19,60 | -3,45% | 954,00 |
| 04.09.2026 | 20,15 | 20,30 | 20,10 | 20,30 | -0,25% | 200,00 |
| 02.09.2026 | 20,40 | 20,50 | 20,10 | 20,35 | -5,13% | 490,00 |
| 01.09.2026 | 21,40 | 21,45 | 21,40 | 21,45 | -1,38% | 95,00 |
| 27.08.2026 | 21,55 | 22,00 | 21,10 | 21,75 | -0,23% | 332,00 |
| 20.08.2026 | 22,15 | 22,20 | 21,30 | 21,80 | -4,39% | - |
| 19.08.2026 | 23,00 | 23,00 | 22,65 | 22,80 | -4,00% | 653,00 |
| 17.08.2026 | 23,45 | 23,75 | 22,90 | 23,75 | -1,86% | 358,00 |
| 14.08.2026 | 24,60 | 24,80 | 24,10 | 24,20 | -1,22% | 360,00 |
| 11.08.2026 | 24,20 | 24,60 | 24,05 | 24,50 | 0,82% | 110,00 |
| 10.08.2026 | 24,25 | 24,40 | 24,15 | 24,30 | 3,85% | 70,00 |
| 06.08.2026 | 23,60 | 23,65 | 23,40 | 23,40 | 2,63% | - |
| 05.08.2026 | 22,80 | 22,80 | 22,70 | 22,80 | -2,56% | 1,00 |
| 04.08.2026 | 23,30 | 23,40 | 23,10 | 23,40 | 1,30% | 201,00 |
| 31.07.2026 | 23,45 | 23,45 | 22,90 | 23,10 | 1,09% | 1.655,00 |
| 29.07.2026 | 22,60 | 22,85 | 22,60 | 22,85 | 2,01% | 1,00 |
| 28.07.2026 | 22,40 | 22,65 | 22,10 | 22,40 | 1,36% | 46,00 |
| 24.07.2026 | 21,80 | 22,15 | 21,80 | 22,10 | 0,68% | - |
| 23.07.2026 | 22,00 | 22,00 | 21,80 | 21,95 | 1,39% | 94,00 |
| 21.07.2026 | 21,80 | 21,85 | 21,50 | 21,65 | -1,37% | 28,00 |
| 17.07.2026 | 22,15 | 22,20 | 21,80 | 21,95 | -3,94% | 245,00 |
| 13.07.2026 | 22,90 | 23,40 | 22,60 | 22,85 | -1,08% | 851,00 |
| 03.07.2026 | 23,00 | 23,10 | 22,70 | 23,10 | 3,59% | 3.010,00 |
| 02.07.2026 | 22,30 | 22,35 | 22,20 | 22,30 | -0,22% | - |
| 29.06.2026 | 22,30 | 22,70 | 22,00 | 22,35 | 1,82% | 1.042,00 |
| 26.06.2026 | 21,70 | 22,20 | 21,70 | 21,95 | 1,62% | 192,00 |
| 18.06.2026 | 21,90 | 22,20 | 21,45 | 21,60 | -2,26% | - |
| 17.06.2026 | 22,20 | 22,35 | 21,90 | 22,10 | 0,00% | 44,00 |
| 16.06.2026 | 21,75 | 22,90 | 21,60 | 22,10 | 6,00% | 341,00 |
| 09.06.2026 | 20,50 | 20,85 | 20,35 | 20,85 | 1,21% | 210,00 |
| 05.06.2026 | 20,70 | 20,70 | 20,60 | 20,60 | -1,90% | 1,00 |
| 28.05.2026 | 21,30 | 21,30 | 21,00 | 21,00 | -1,18% | 1.261,00 |
| 27.05.2026 | 21,55 | 21,60 | 21,25 | 21,25 | -1,16% | - |
| 25.05.2026 | 21,50 | 21,50 | 21,30 | 21,50 | 0,47% | 474,00 |
| 21.05.2026 | 21,50 | 21,50 | 21,35 | 21,40 | -1,61% | 1,00 |
| 15.05.2026 | 21,80 | 22,05 | 21,55 | 21,75 | 2,11% | - |
| 14.05.2026 | 21,40 | 21,40 | 21,30 | 21,30 | -0,47% | - |
| 11.05.2026 | 22,80 | 23,80 | 21,35 | 21,40 | -5,10% | 895,00 |
| 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 |